Five Below Inc (FIVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,48%	141,56	137,3501	140,7445	137,54
17/05/2024	511.696	-2,48%	141,56	137,3501	140,7445	137,54
16/05/2024	546.647	0,26%	141,56	140,95	145,00	141,03
15/05/2024	412.965	-0,93%	142,39	140,43	143,32	140,67
14/05/2024	542.985	1,40%	141,22	139,945	142,97	141,99
13/05/2024	850.572	0,60%	141,22	139,20	144,28	140,03
10/05/2024	770.233	-2,98%	141,65	139,20	143,71	139,20
09/05/2024	528.311	0,97%	141,65	141,12	144,48	143,48
08/05/2024	435.715	-3,16%	145,95	141,21	145,51	142,10
07/05/2024	554.400	0,49%	145,71	144,60	146,95	146,74
06/05/2024	439.297	0,84%	145,62	143,955	146,965	146,02
03/05/2024	594.928	0,93%	144,52	143,82	147,64	144,81
02/05/2024	502.299	1,09%	150,09	142,02	144,54	143,47
01/05/2024	710.671	-3,01%	150,09	140,19	146,20	141,93
30/04/2024	495.548	-0,60%	150,09	146,00	147,69	146,34
29/04/2024	542.886	-1,91%	150,09	146,33	150,88	147,22
26/04/2024	503.976	-0,51%	150,96	149,24	151,945	150,08
25/04/2024	711.947	1,56%	150,96	148,715	151,63	150,85
24/04/2024	474.228	0,51%	150,96	146,0209	149,19	148,54
23/04/2024	849.469	-0,55%	150,96	145,03	149,96	147,79
22/04/2024	711.808	-1,12%	150,96	146,93	150,37	148,61
19/04/2024	613.090	-1,13%	150,96	149,06	152,53	150,29
18/04/2024	606.605	-0,07%	159,10	151,55	154,47	152,00
17/04/2024	673.202	1,88%	159,10	150,615	153,735	152,10
16/04/2024	918.022	-2,57%	159,10	148,68	153,61	148,88
15/04/2024	731.475	-2,97%	159,10	152,20	159,7993	152,81
12/04/2024	1.108.042	-3,39%	161,33	157,30	162,92	157,48
11/04/2024	808.675	1,73%	161,33	159,6201	163,32	163,00
10/04/2024	878.793	0,41%	157,36	155,90	161,87	160,23
09/04/2024	1.070.407	-0,47%	160,39	158,03	161,93	159,58
08/04/2024	1.025.168	-1,50%	165,66	159,875	164,05	160,33
05/04/2024	895.203	-0,74%	165,66	162,65	165,67	162,77
04/04/2024	1.173.218	-0,46%	165,66	163,61	166,55	163,99
03/04/2024	1.054.474	-3,73%	170,02	164,21	170,34	164,74
02/04/2024	984.882	-4,33%	184,72	170,99	177,53	171,13
01/04/2024	612.063	-1,38%	184,72	177,715	182,99	178,88
28/03/2024	455.397	-1,35%	184,72	181,21	184,77	181,38
27/03/2024	790.609	3,26%	179,61	178,7937	185,475	183,86
26/03/2024	639.977	2,40%	171,77	174,235	179,64	178,05
25/03/2024	1.052.469	1,69%	171,77	171,77	176,495	173,88
22/03/2024	1.103.058	-3,15%	183,00	169,94	177,00	171,22
21/03/2024	2.485.796	-15,38%	183,00	175,33	187,475	176,84
20/03/2024	645.204	-3,93%	207,49	206,10	209,77	198,53
19/03/2024	569.230	0,37%	202,50	203,28	207,80	206,66
18/03/2024	617.682	2,15%	202,50	200,76	207,525	205,90
15/03/2024	725.756	0,01%	208,06	198,80	202,62	201,57
14/03/2024	514.454	-2,40%	208,06	198,535	208,56	201,55
13/03/2024	463.614	-1,36%	205,52	203,49	207,87	206,50
12/03/2024	307.635	2,83%	203,31	203,06	209,79	209,34
11/03/2024	419.093	-0,61%	203,53	200,66	204,31	203,58
08/03/2024	314.662	-1,03%	208,62	204,14	209,35	204,82
07/03/2024	590.007	-0,59%	209,00	205,53	211,92	206,96
06/03/2024	614.269	1,59%	205,99	205,01	208,71	208,18
05/03/2024	331.113	0,78%	201,81	202,745	207,6399	204,92
04/03/2024	245.951	1,26%	201,81	201,32	203,99	203,33
01/03/2024	369.465	0,07%	200,39	200,22	203,87	200,81
29/02/2024	298.955	0,67%	200,39	197,76	201,36	200,68
28/02/2024	262.152	-0,72%	199,45	198,47	201,5499	199,34
27/02/2024	362.539	2,44%	196,78	196,78	201,90	200,781
26/02/2024	476.692	1,31%	192,79	192,65	198,95	196,00
23/02/2024	193.823	0,42%	192,79	192,7026	194,6999	193,47
22/02/2024	292.298	1,58%	189,64	188,53	193,33	192,66
21/02/2024	255.837	-1,14%	189,64	188,58	192,505	189,66
20/02/2024	295.155	0,97%	189,64	189,02	193,24	191,85
19/02/2024	357.981	0,24%	185,00	187,95	192,48	190,01
16/02/2024	357.981	0,24%	185,00	187,95	192,48	190,01
15/02/2024	327.097	2,01%	185,00	187,075	191,83	189,56
14/02/2024	297.831	0,92%	185,00	182,27	186,625	185,83
13/02/2024	462.810	-2,76%	184,09	181,225	187,6525	184,13
12/02/2024	311.413	0,22%	189,63	188,765	190,80	189,36
09/02/2024	470.466	1,53%	186,72	185,51	191,115	188,95
08/02/2024	437.569	1,86%	183,52	183,455	186,74	186,10
07/02/2024	286.886	0,72%	181,79	181,06	184,24	182,71
06/02/2024	465.767	1,52%	178,10	177,98	181,875	181,40
05/02/2024	278.930	-1,34%	179,23	177,00	179,23	178,69
02/02/2024	438.635	-0,78%	180,36	176,94	183,88	181,11
01/02/2024	717.629	1,72%	181,34	177,61	182,69	182,54
31/01/2024	485.562	-1,80%	182,88	179,32	182,725	179,459
30/01/2024	974.344	-2,23%	184,47	181,63	185,81	182,74
29/01/2024	632.360	-1,71%	192,26	185,175	190,8699	186,91
26/01/2024	416.439	-0,86%	192,26	189,23	193,29	190,16
25/01/2024	503.875	2,94%	186,62	185,60	191,835	191,80
24/01/2024	381.336	-1,00%	189,32	185,52	189,57	186,33
23/01/2024	483.724	0,57%	187,32	185,17	189,92	188,21
22/01/2024	435.313	0,23%	187,32	183,43	187,455	187,15
19/01/2024	612.617	-1,14%	189,46	183,61	189,46	186,72
18/01/2024	398.167	-0,20%	190,17	186,69	190,75	188,88
17/01/2024	353.281	-0,40%	191,01	187,56	189,555	189,26
16/01/2024	494.658	-0,30%	191,01	184,335	190,08	190,01
15/01/2024	324.117	0,28%	191,01	187,87	192,15	190,59
12/01/2024	324.117	0,28%	191,01	187,87	192,15	190,59
11/01/2024	375.166	-0,88%	191,22	187,7175	191,35	190,05
10/01/2024	399.315	0,38%	190,15	189,54	193,00	191,73
09/01/2024	477.352	-0,97%	191,30	188,85	192,56	191,01
08/01/2024	1.410.862	-3,96%	191,50	188,15	196,965	192,88
05/01/2024	569.863	-2,01%	202,68	199,58	204,87	200,84
04/01/2024	620.549	0,13%	205,35	203,99	207,70	204,96
03/01/2024	625.845	-5,02%	213,16	204,33	214,005	204,69
02/01/2024	530.936	1,10%	210,86	210,5407	216,18	215,51
29/12/2023	318.635	-0,32%	213,82	211,45	214,595	213,16