Five Below Inc (FIVE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
1.179.662 |
1,52%
|
105,00
|
105,03
|
108,51
|
107,69
|
| 20/12/2024 |
1.023.551 |
-1,54%
|
105,00
|
105,31
|
110,19
|
106,08
|
| 19/12/2024 |
889.312 |
1,34%
|
105,00
|
104,65
|
108,57
|
107,75
|
| 18/12/2024 |
0 |
1,22%
|
105,00
|
105,42
|
109,08
|
106,33
|
| 17/12/2024 |
904.669 |
0,05%
|
104,07
|
104,575
|
107,42
|
105,05
|
| 16/12/2024 |
1.180.467 |
1,01%
|
104,07
|
102,77
|
107,62
|
105,00
|
| 13/12/2024 |
1.388.677 |
0,15%
|
110,48
|
101,64
|
106,44
|
103,95
|
| 12/12/2024 |
1.546.211 |
-5,24%
|
110,48
|
103,23
|
109,22
|
103,79
|
| 11/12/2024 |
907.131 |
0,10%
|
110,48
|
107,87
|
110,65
|
109,53
|
| 10/12/2024 |
856.512 |
-2,24%
|
111,41
|
109,17
|
112,74
|
109,42
|
| 09/12/2024 |
931.671 |
-0,71%
|
114,41
|
111,32
|
115,71
|
111,93
|
| 06/12/2024 |
1.649.559 |
-2,79%
|
119,20
|
111,10
|
118,298
|
112,73
|
| 05/12/2024 |
4.990.771 |
10,48%
|
119,20
|
113,90
|
121,9999
|
115,97
|
| 04/12/2024 |
2.016.826 |
1,81%
|
103,00
|
101,66
|
105,10
|
104,97
|
| 03/12/2024 |
1.794.818 |
4,03%
|
99,16
|
98,5801
|
103,85
|
103,20
|
| 02/12/2024 |
1.677.146 |
7,01%
|
93,50
|
93,49
|
99,28
|
99,20
|
| 29/11/2024 |
476.984 |
-0,45%
|
94,5772
|
89,505
|
94,5772
|
92,70
|
| 27/11/2024 |
822.798 |
4,62%
|
89,88
|
87,08
|
93,23
|
93,01
|
| 26/11/2024 |
1.620.921 |
-2,96%
|
91,83
|
87,08
|
94,60
|
88,90
|
| 25/11/2024 |
2.111.171 |
5,40%
|
87,71
|
87,35
|
94,60
|
91,61
|
| 22/11/2024 |
1.318.171 |
4,11%
|
83,10
|
82,00
|
86,92
|
86,92
|
| 21/11/2024 |
842.424 |
0,47%
|
81,19
|
79,14
|
84,495
|
83,49
|
| 20/11/2024 |
1.617.350 |
-1,74%
|
80,90
|
79,14
|
86,605
|
83,10
|
| 19/11/2024 |
823.053 |
-2,40%
|
86,61
|
84,48
|
89,00
|
84,57
|
| 18/11/2024 |
1.185.289 |
-0,43%
|
86,66
|
84,60
|
89,00
|
86,65
|
| 15/11/2024 |
784.476 |
-1,17%
|
83,62
|
83,53
|
89,73
|
87,02
|
| 14/11/2024 |
1.707.543 |
4,19%
|
83,22
|
82,75
|
89,73
|
88,05
|
| 13/11/2024 |
1.185.724 |
1,50%
|
80,00
|
80,00
|
86,29
|
84,51
|
| 12/11/2024 |
1.413.726 |
0,31%
|
83,01
|
80,82
|
87,18
|
83,26
|
| 11/11/2024 |
1.730.996 |
-3,80%
|
86,34
|
82,79
|
87,44
|
83,00
|
| 08/11/2024 |
1.422.999 |
-5,73%
|
85,10
|
85,055
|
93,30
|
86,28
|
| 07/11/2024 |
2.409.133 |
8,43%
|
84,00
|
82,2325
|
93,30
|
91,52
|
| 06/11/2024 |
3.695.199 |
-9,59%
|
94,77
|
82,2325
|
95,00
|
84,42
|
| 05/11/2024 |
1.185.456 |
%
|
94,77
|
90,48
|
95,00
|
93,69
|
| 04/11/2024 |
1.280.745 |
%
|
96,61
|
94,41
|
99,53
|
95,00
|
| 01/11/2024 |
950.844 |
%
|
94,93
|
92,2132
|
96,28
|
95,93
|
| 31/10/2024 |
1.027.734 |
%
|
93,67
|
91,77
|
95,4775
|
94,79
|
| 30/10/2024 |
828.840 |
%
|
90,06
|
89,80
|
93,21
|
93,08
|
| 29/10/2024 |
594.742 |
%
|
90,41
|
89,39
|
91,60
|
90,54
|
| 28/10/2024 |
844.335 |
%
|
89,21
|
88,93
|
92,23
|
91,10
|
| 25/10/2024 |
671.122 |
%
|
89,21
|
87,31
|
90,88
|
87,37
|
| 24/10/2024 |
461.192 |
%
|
89,21
|
88,20
|
89,96
|
89,09
|
| 23/10/2024 |
691.708 |
%
|
89,51
|
87,51
|
89,79
|
88,44
|
| 22/10/2024 |
777.487 |
%
|
91,73
|
89,55
|
91,64
|
89,97
|
| 21/10/2024 |
1.162.749 |
%
|
94,28
|
89,25
|
95,17
|
91,65
|
| 18/10/2024 |
678.974 |
%
|
95,23
|
94,00
|
96,35
|
94,91
|
| 17/10/2024 |
879.795 |
%
|
96,14
|
93,6157
|
96,63
|
95,05
|
| 16/10/2024 |
766.177 |
%
|
94,37
|
93,10
|
96,89
|
95,75
|
| 15/10/2024 |
1.249.003 |
%
|
92,97
|
91,10
|
96,27
|
93,60
|
| 14/10/2024 |
1.114.697 |
%
|
92,97
|
88,70
|
93,065
|
90,48
|
| 11/10/2024 |
654.048 |
%
|
91,15
|
90,9644
|
93,89
|
93,40
|
| 10/10/2024 |
731.012 |
%
|
91,19
|
90,32
|
91,75
|
91,53
|
| 09/10/2024 |
575.764 |
%
|
92,07
|
90,78
|
93,34
|
92,08
|
| 08/10/2024 |
559.616 |
%
|
91,83
|
90,78
|
93,34
|
92,07
|
| 07/10/2024 |
900.789 |
%
|
94,11
|
90,85
|
94,275
|
91,80
|
| 04/10/2024 |
1.242.514 |
%
|
93,22
|
93,01
|
95,88
|
94,27
|
| 03/10/2024 |
716.271 |
%
|
89,70
|
87,525
|
89,84
|
89,75
|
| 02/10/2024 |
717.562 |
%
|
89,70
|
87,4501
|
89,70
|
89,06
|
| 01/10/2024 |
1.037.895 |
%
|
89,34
|
87,54
|
90,57
|
89,53
|
| 30/09/2024 |
1.420.926 |
%
|
96,19
|
87,39
|
91,97
|
88,35
|
| 27/09/2024 |
1.271.866 |
%
|
96,19
|
92,44
|
98,11
|
92,59
|
| 26/09/2024 |
1.143.162 |
%
|
92,88
|
91,74
|
96,305
|
94,98
|
| 25/09/2024 |
1.214.340 |
%
|
94,46
|
90,94
|
94,46
|
91,04
|
| 24/09/2024 |
1.079.877 |
%
|
97,09
|
93,60
|
97,34
|
93,99
|
| 23/09/2024 |
1.095.201 |
%
|
95,95
|
93,80
|
97,26
|
96,17
|
| 20/09/2024 |
1.874.131 |
%
|
97,32
|
94,56
|
97,68
|
95,41
|
| 19/09/2024 |
1.815.096 |
%
|
99,23
|
95,03
|
99,40
|
97,98
|
| 18/09/2024 |
902.992 |
%
|
97,01
|
99,02
|
102,46
|
100,20
|
| 17/09/2024 |
1.201.152 |
%
|
97,01
|
99,10
|
102,27
|
101,76
|
| 16/09/2024 |
1.557.673 |
%
|
94,94
|
96,9118
|
101,14
|
98,92
|
| 13/09/2024 |
1.725.780 |
%
|
94,94
|
94,94
|
98,55
|
96,38
|
| 12/09/2024 |
1.242.564 |
%
|
84,46
|
88,53
|
93,045
|
92,53
|
| 11/09/2024 |
2.142.463 |
%
|
84,46
|
84,43
|
89,94
|
89,58
|
| 10/09/2024 |
1.242.456 |
%
|
84,19
|
81,59
|
84,95
|
83,97
|
| 09/09/2024 |
1.940.919 |
%
|
79,00
|
78,47
|
85,13
|
84,07
|
| 06/09/2024 |
1.721.659 |
%
|
76,05
|
76,05
|
80,44
|
79,17
|
| 05/09/2024 |
804.129 |
%
|
79,19
|
73,67
|
76,86
|
76,05
|
| 04/09/2024 |
1.157.241 |
%
|
79,19
|
72,91
|
75,39
|
74,54
|
| 03/09/2024 |
1.002.867 |
%
|
79,19
|
74,20
|
77,53
|
76,28
|
| 30/08/2024 |
1.350.155 |
%
|
79,19
|
74,12
|
79,19
|
75,43
|
| 29/08/2024 |
3.182.706 |
%
|
82,50
|
76,26
|
83,83
|
78,24
|
| 28/08/2024 |
2.315.486 |
%
|
81,85
|
78,37
|
82,99
|
82,58
|
| 27/08/2024 |
1.451.261 |
%
|
83,03
|
82,05
|
84,00
|
82,52
|
| 26/08/2024 |
1.134.612 |
%
|
80,74
|
82,07
|
84,65
|
83,69
|
| 23/08/2024 |
721.590 |
%
|
80,74
|
81,165
|
82,83
|
82,46
|
| 22/08/2024 |
981.414 |
%
|
80,74
|
79,59
|
81,631
|
80,44
|
| 21/08/2024 |
1.720.030 |
%
|
80,08
|
79,6464
|
81,49
|
80,67
|
| 20/08/2024 |
722.688 |
%
|
77,51
|
76,65
|
79,26
|
77,31
|
| 19/08/2024 |
1.714.971 |
%
|
76,62
|
76,46
|
79,70
|
78,12
|
| 16/08/2024 |
1.397.789 |
%
|
74,27
|
73,98
|
77,05
|
76,96
|
| 15/08/2024 |
1.886.344 |
%
|
66,62
|
70,41
|
76,10
|
75,33
|
| 14/08/2024 |
1.228.771 |
%
|
66,62
|
68,345
|
70,75
|
68,36
|
| 13/08/2024 |
894.607 |
%
|
66,62
|
64,51
|
68,20
|
67,81
|
| 12/08/2024 |
908.302 |
%
|
67,14
|
66,30
|
68,54
|
66,73
|
| 09/08/2024 |
1.017.777 |
%
|
66,60
|
65,79
|
67,97
|
66,74
|
| 08/08/2024 |
1.041.214 |
%
|
65,11
|
65,06
|
67,99
|
66,47
|
| 07/08/2024 |
935.300 |
%
|
67,51
|
64,87
|
68,0999
|
64,97
|
| 06/08/2024 |
1.225.329 |
%
|
67,51
|
66,1001
|
67,50
|
66,36
|
| 05/08/2024 |
1.647.123 |
%
|
72,47
|
65,415
|
68,30
|
66,01
|
| 02/08/2024 |
1.091.544 |
%
|
72,47
|
67,12
|
71,11
|
69,19
|
