BiG | O banco que entende os seus valores.

Five Below Inc (FIVE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	537.915	-0,02%	216,9935	215,0899	225,25	223,48
27/02/2026	477.597	-0,71%	222,86	217,14	224,22	223,53
26/02/2026	533.624	0,91%	225,00	222,23	229,33	225,12
25/02/2026	403.757	0,77%	221,96	218,99	223,92	223,10
24/02/2026	461.962	0,96%	225,00	217,01	225,00	221,40
23/02/2026	669.725	-0,36%	220,09	209,45	220,09	219,29
20/02/2026	1.104.052	1,91%	210,772	210,772	224,80	220,09
19/02/2026	451.478	0,75%	214,84	210,95	219,831	215,97
18/02/2026	886.103	0,89%	213,90	210,7846	218,83	214,36
17/02/2026	682.416	3,18%	204,08	204,08	212,84	212,48
13/02/2026	577.611	2,34%	199,00	197,55	206,99	205,93
12/02/2026	500.635	-2,37%	206,12	197,43	208,62	201,23
11/02/2026	280.334	-0,28%	213,15	204,52	213,15	206,12
10/02/2026	400.634	-1,31%	209,65	203,8301	209,65	206,68
09/02/2026	649.377	3,27%	200,62	200,62	209,9799	209,43
06/02/2026	823.500	4,33%	199,9997	195,72	207,11	202,80
05/02/2026	490.518	0,60%	191,10	190,40	195,80	194,09
04/02/2026	812.275	-1,93%	203,75	190,79	204,14	192,93
03/02/2026	554.194	-0,54%	197,50	195,60	201,719	196,73
02/02/2026	590.499	3,21%	191,26	191,26	198,59	197,80
30/01/2026	643.841	1,73%	187,80	187,80	193,27	191,64
29/01/2026	651.538	1,60%	184,00	183,76	188,84	188,39
28/01/2026	469.452	-0,97%	185,69	183,64	187,85	185,42
27/01/2026	546.435	-0,71%	189,39	185,57	189,44	187,24
26/01/2026	700.064	-0,97%	192,1299	187,89	192,1299	188,57
23/01/2026	588.246	-0,50%	193,64	188,67	193,64	190,37
22/01/2026	542.675	-2,34%	198,99	189,71	198,99	191,33
21/01/2026	609.103	2,46%	190,70	189,90	197,705	195,92
20/01/2026	986.940	-2,78%	193,00	190,77	202,495	191,22
16/01/2026	573.324	-0,68%	197,00	195,77	199,45	196,69
15/01/2026	536.990	0,30%	201,3965	195,1004	202,68	198,04
14/01/2026	572.555	-1,74%	202,00	197,04	202,98	197,45
13/01/2026	791.278	-1,31%	200,06	197,00	205,1121	200,95
12/01/2026	1.174.254	4,11%	195,70	191,00	204,50	203,61
09/01/2026	1.326.078	-1,23%	198,93	192,20	201,4334	195,57
08/01/2026	998.335	-1,30%	200,00	197,79	202,75	198,01
07/01/2026	1.089.916	-0,86%	200,248	197,725	204,7699	200,61
06/01/2026	1.174.126	2,90%	196,65	195,01	204,65	202,34
05/01/2026	812.638	1,65%	193,00	192,44	196,85	196,64
02/01/2026	726.538	2,70%	189,07	189,07	194,77	193,45
31/12/2025	501.670	-0,12%	187,5984	187,39	191,05	188,36
30/12/2025	548.858	-0,25%	189,77	186,64	191,91	188,36
29/12/2025	627.760	-0,43%	187,71	185,93	190,21	189,07
26/12/2025	476.988	0,65%	190,00	187,50	192,45	189,89
24/12/2025	332.772	0,38%	187,01	187,00	189,91	188,67
23/12/2025	674.052	0,68%	186,02	184,77	188,72	187,81
22/12/2025	724.978	2,46%	182,07	182,07	188,00	186,54
19/12/2025	593.658	0,02%	182,11	180,80	183,5343	182,07
18/12/2025	776.174	1,96%	182,00	179,92	183,81	182,04
17/12/2025	764.756	0,95%	177,90	175,83	180,085	178,54
16/12/2025	599.216	-2,69%	180,916	176,12	182,78	176,77
15/12/2025	695.235	-0,93%	184,5216	180,28	184,5216	181,66
12/12/2025	675.832	1,05%	181,41	179,72	183,765	183,41
11/12/2025	956.776	2,40%	175,02	175,02	184,5725	181,41
10/12/2025	682.400	1,04%	175,00	173,76	178,33	177,16
09/12/2025	608.735	0,41%	173,79	173,23	179,5772	175,34
08/12/2025	1.226.936	0,82%	176,95	174,62	180,04	174,62
05/12/2025	1.658.954	2,84%	168,67	167,60	177,73	173,20
04/12/2025	2.927.645	3,23%	167,3556	159,74	168,87	168,42
03/12/2025	2.233.380	3,34%	162,30	160,06	166,46	163,15
02/12/2025	1.093.041	-1,79%	163,96	158,89	165,00	158,90
01/12/2025	944.942	-1,87%	162,86	160,58	164,76	161,79
28/11/2025	563.064	-0,48%	168,7886	163,01	168,7886	164,89
26/11/2025	778.780	2,31%	163,18	161,80	167,90	166,95
25/11/2025	1.114.996	3,72%	155,81	155,81	166,24	163,18
24/11/2025	700.789	0,76%	158,00	156,00	160,27	157,33
21/11/2025	934.493	3,87%	150,18	149,39	157,31	155,03
20/11/2025	905.058	0,54%	151,31	149,05	156,11	149,19
19/11/2025	751.231	0,57%	147,57	145,73	151,33	148,35
18/11/2025	619.090	-0,08%	145,66	144,19	150,37	147,51
17/11/2025	627.431	0,34%	147,05	145,16	151,07	147,72
14/11/2025	536.401	-0,01%	147,06	143,02	149,82	147,05
13/11/2025	717.327	-3,71%	152,75	145,70	153,29	147,06
12/11/2025	724.528	1,78%	151,00	150,17	154,2488	152,74
11/11/2025	833.851	-1,59%	151,17	145,115	151,23	150,07
10/11/2025	638.876	0,14%	155,00	149,71	156,97	152,49
07/11/2025	654.260	1,34%	149,00	145,01	153,11	152,28
06/11/2025	640.117	-3,73%	155,94	149,20	156,80	150,24
05/11/2025	889.284	-0,37%	157,00	152,03	161,99	155,94
04/11/2025	544.121	-1,26%	152,70	152,70	157,46	156,37
03/11/2025	802.436	0,75%	156,38	153,64	159,57	158,44
31/10/2025	671.746	0,30%	156,81	155,37	159,14	157,27
30/10/2025	535.185	-2,95%	162,38	155,71	163,6373	156,81
29/10/2025	790.543	0,56%	160,27	159,4712	162,63	161,57
28/10/2025	839.101	0,26%	160,27	156,50	164,98	160,67
27/10/2025	719.783	2,53%	162,41	159,40	168,85	160,25
24/10/2025	641.524	-0,51%	158,19	155,495	158,745	156,29
23/10/2025	715.753	3,99%	152,00	151,09	158,52	157,09
22/10/2025	730.455	-0,88%	152,84	150,95	154,385	151,50
21/10/2025	508.020	-2,12%	155,00	152,61	156,60	152,84
20/10/2025	824.856	1,24%	157,54	155,995	159,93	156,15
17/10/2025	566.570	1,50%	149,82	149,82	154,48	154,24
16/10/2025	493.593	-0,43%	153,08	149,37	154,46	151,96
15/10/2025	733.574	1,79%	152,80	150,50	155,30	152,58
14/10/2025	572.046	-0,76%	148,27	146,295	151,98	150,00
13/10/2025	1.402.362	9,16%	141,91	141,91	152,345	151,18
10/10/2025	2.039.988	-8,25%	151,86	137,83	153,46	138,49
09/10/2025	704.779	-1,82%	152,23	150,68	155,61	150,96
08/10/2025	519.280	3,46%	148,00	147,45	154,74	153,76
07/10/2025	1.450.525	-3,36%	154,32	144,52	154,32	148,50