Saltar para o conteúdo principal Login

PNC Financial Services Group Inc (PNC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 2.062.585 -0,94% 198,00 196,03 201,57 196,14
08/07/2025 2.295.397 0,89% 197,70 182,02 198,589 198,00
07/07/2025 1.755.082 -0,16% 196,10 194,695 197,33 196,25
04/07/2025 1.031.663 0,15% 196,00 194,96 197,33 196,57
03/07/2025 1.031.324 0,44% 193,47 186,75 197,33 196,38
02/07/2025 1.363.146 1,65% 186,015 186,0125 196,115 195,71
01/07/2025 2.112.220 3,27% 186,27 184,01 193,22 192,52
30/06/2025 1.425.942 0,36% 186,43 185,80 187,7273 186,42
27/06/2025 1.189.433 0,21% 185,51 183,01 187,43 185,75
26/06/2025 1.754.265 1,64% 181,82 180,45 185,87 185,51
25/06/2025 1.314.614 0,27% 182,775 180,45 184,31 182,51
24/06/2025 797.885 0,70% 182,02 176,165 184,31 182,02
23/06/2025 981.825 1,89% 177,39 176,165 180,87 180,75
20/06/2025 1.489.770 1,25% 172,02 172,02 178,58 177,39
18/06/2025 961.772 1,20% 173,62 172,88 176,85 175,27
17/06/2025 713.546 -1,11% 175,00 172,88 176,56 173,20
16/06/2025 653.376 1,02% 175,37 174,25 176,56 175,14
13/06/2025 903.955 -2,46% 177,00 172,73 178,385 173,37
12/06/2025 903.424 0,00% 179,91 175,17 180,105 177,74
11/06/2025 1.446.569 -0,93% 178,485 177,14 180,68 177,74
10/06/2025 591.456 0,38% 177,6342 177,6342 180,68 179,41
09/06/2025 639.407 0,06% 179,40 178,47 180,42 178,74
06/06/2025 705.155 2,25% 174,94 173,1728 178,80 178,63
05/06/2025 727.012 -0,09% 176,26 171,90 177,65 174,70
04/06/2025 641.335 -0,82% 173,245 172,85 177,65 174,86
03/06/2025 949.965 1,36% 170,51 170,50 176,92 176,31
02/06/2025 1.101.941 0,08% 172,77 170,50 174,2212 173,94
30/05/2025 1.163.276 -0,83% 175,27 172,95 175,26 173,81
29/05/2025 737.835 0,65% 176,275 172,29 176,705 175,10
28/05/2025 817.939 -1,29% 174,17 172,715 176,828 173,97
27/05/2025 795.988 2,57% 174,75 172,735 176,26 176,24
23/05/2025 845.315 -0,68% 171,92 168,88 174,04 171,82
22/05/2025 1.034.403 0,42% 176,24 171,33 176,28 172,99
21/05/2025 852.288 -2,94% 178,53 172,24 178,62 172,27
20/05/2025 515.406 -0,65% 177,45 176,88 179,71 177,48
19/05/2025 775.321 -0,44% 177,71 177,09 179,71 178,64
16/05/2025 1.066.196 -0,02% 177,90 177,30 180,34 179,42
15/05/2025 1.577.388 0,91% 177,09 176,32 180,07 179,46
14/05/2025 1.086.852 0,18% 175,21 173,00 178,50 177,85
13/05/2025 1.402.523 1,45% 175,00 172,69 178,18 177,53
12/05/2025 2.188.217 5,14% 172,50 172,49 176,24 175,00
09/05/2025 1.079.724 -0,17% 165,665 165,525 169,30 166,44
08/05/2025 773.501 1,68% 164,89 163,31 168,24 166,73
07/05/2025 896.544 0,28% 164,87 163,31 165,735 163,98
06/05/2025 920.617 -1,31% 163,665 163,25 167,36 163,53
05/05/2025 1.133.408 0,10% 164,51 161,70 167,36 165,70
02/05/2025 861.258 2,83% 160,60 159,21 165,90 165,54
01/05/2025 986.541 0,19% 158,15 156,95 162,5803 160,99
30/04/2025 812.764 -0,01% 159,205 156,89 161,37 160,69
29/04/2025 845.812 0,60% 158,72 158,12 161,37 160,60
28/04/2025 940.154 0,75% 154,00 154,00 160,75 159,65
25/04/2025 539.530 -0,81% 156,67 156,15 160,10 158,46
24/04/2025 698.991 1,49% 158,51 156,15 162,06 159,75
23/04/2025 1.332.888 1,92% 151,97 151,1026 162,06 157,41
22/04/2025 1.195.423 2,88% 152,00 148,28 154,70 154,45
21/04/2025 1.418.597 -1,44% 150,29 148,28 151,98 150,13
17/04/2025 1.722.265 0,52% 152,48 149,75 154,595 152,33
16/04/2025 1.461.456 -1,46% 152,31 149,75 159,58 151,54
15/04/2025 2.120.019 0,05% 152,31 153,245 159,58 153,79
14/04/2025 1.833.644 2,19% 150,63 153,245 156,55 155,32
11/04/2025 1.994.911 -0,11% 151,28 148,29 153,96 151,99
10/04/2025 2.348.662 -5,04% 157,15 147,68 157,14 152,16
09/04/2025 2.244.758 6,97% 146,91 145,13 162,20 160,23
08/04/2025 2.560.433 -2,18% 150,63 147,14 159,10 149,76
07/04/2025 2.412.497 -0,19% 155,27 146,8987 158,32 152,81
04/04/2025 2.245.430 -5,08% 169,00 149,015 155,895 153,10
03/04/2025 1.661.351 -8,90% 169,00 160,82 170,4967 161,29
02/04/2025 1.033.119 1,36% 173,35 173,335 177,40 177,01
01/04/2025 1.029.869 -0,64% 174,33 172,25 176,15 174,64
31/03/2025 1.559.263 2,26% 174,78 171,146 176,48 175,77
28/03/2025 1.111.341 -1,77% 174,60 170,855 176,04 171,88
27/03/2025 1.230.920 -1,11% 177,77 174,52 177,07 174,97
26/03/2025 1.006.405 0,02% 176,71 176,20 179,68 176,92
25/03/2025 963.874 0,19% 174,96 176,3028 177,99 176,88
24/03/2025 1.255.823 1,69% 172,00 174,7704 177,05 176,54
21/03/2025 1.698.094 0,12% 172,05 170,85 173,682 173,61
20/03/2025 1.431.660 -0,24% 173,14 172,00 175,17 173,41
19/03/2025 1.372.072 0,28% 173,28 172,39 175,7204 173,83
18/03/2025 1.783.881 -0,47% 174,21 171,726 174,70 173,35
17/03/2025 1.488.208 0,58% 171,15 171,64 174,575 174,00
14/03/2025 1.146.786 2,46% 170,71 170,0601 173,15 172,99
13/03/2025 1.137.683 -1,27% 172,26 168,45 172,89 168,84
12/03/2025 1.066.559 0,56% 171,68 169,10 173,0792 171,01
11/03/2025 1.219.230 -2,61% 174,115 169,90 176,23 170,06
10/03/2025 1.471.374 -2,90% 178,83 172,2614 177,99 174,61
07/03/2025 956.875 0,44% 178,74 175,67 180,61 179,77
06/03/2025 977.484 -0,83% 178,74 176,72 179,95 178,98
05/03/2025 1.044.747 0,01% 180,72 178,3029 182,11 180,47
04/03/2025 1.193.087 -4,77% 187,00 178,81 187,91 180,45
03/03/2025 623.066 -1,27% 192,405 187,89 193,8065 189,49
28/02/2025 720.335 1,78% 190,18 188,68 192,225 191,92
27/02/2025 643.801 0,82% 187,75 187,49 190,84 188,56
26/02/2025 723.111 0,30% 188,11 186,49 188,885 187,02
25/02/2025 918.110 -0,26% 188,11 185,10 189,3167 186,47
24/02/2025 858.527 -0,62% 192,45 186,52 189,01 186,96
21/02/2025 864.359 -2,00% 194,43 187,48 192,53 188,12
20/02/2025 840.676 -1,20% 194,43 190,53 195,03 191,89
19/02/2025 954.902 -1,18% 194,20 192,66 195,37 194,21
18/02/2025 1.277.364 1,35% 194,20 193,26 196,78 196,52
17/02/2025 685.409 0,00% 196,14 193,50 198,04 193,91

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco