BiG | O banco que entende os seus valores.

US BanCorp (USB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	4.947.299	-4,54%	56,69	54,085	56,69	54,66
26/02/2026	5.142.342	2,16%	56,65	56,29	58,10	57,26
25/02/2026	3.067.340	1,85%	55,21	55,185	56,145	56,05
24/02/2026	3.730.963	-1,40%	55,79	54,55	55,8199	55,03
23/02/2026	3.876.916	-4,86%	58,66	55,525	58,87	55,81
20/02/2026	3.271.847	1,33%	57,60	57,27	58,675	58,66
19/02/2026	3.046.057	-1,48%	58,34	57,415	58,5796	57,89
18/02/2026	2.610.359	1,01%	58,42	58,265	59,03	58,76
17/02/2026	3.062.891	0,83%	57,98	57,69	58,88	58,17
13/02/2026	3.788.253	-0,24%	57,83	56,8389	58,135	57,69
12/02/2026	6.013.202	-1,92%	59,12	57,26	60,02	57,83
11/02/2026	5.703.321	-2,59%	61,00	58,695	61,19	58,96
10/02/2026	3.717.369	0,33%	59,99	59,795	60,985	60,55
09/02/2026	2.793.379	-0,58%	60,60	60,26	60,87	60,35
06/02/2026	5.114.998	2,67%	59,6273	59,6273	60,91	60,70
05/02/2026	5.258.580	-0,52%	59,59	58,59	59,7926	59,11
04/02/2026	7.451.812	1,24%	58,69	58,69	60,605	59,42
03/02/2026	10.177.426	2,32%	57,37	57,00	58,86	58,69
02/02/2026	4.156.036	2,23%	56,12	56,02	57,415	57,36
30/01/2026	3.250.052	-0,39%	56,03	55,5415	56,50	56,11
29/01/2026	2.950.018	1,51%	56,11	55,66	56,58	56,33
28/01/2026	3.656.062	-1,40%	55,98	55,32	56,87	55,74
27/01/2026	7.810.835	1,25%	55,74	55,74	56,695	56,53
26/01/2026	4.129.518	0,64%	55,0628	55,0628	56,085	55,83
23/01/2026	7.686.524	-1,26%	56,15	55,28	56,205	55,47
22/01/2026	11.280.082	1,28%	55,6396	55,40	56,79	56,18
21/01/2026	6.592.706	2,00%	54,30	54,28	56,12	55,47
20/01/2026	6.216.552	-0,04%	54,16	52,78	55,3425	54,38
16/01/2026	6.128.715	0,83%	54,08	53,89	55,00	54,40
15/01/2026	4.226.370	0,84%	53,7667	53,60	54,28	53,95
14/01/2026	6.512.278	-1,02%	53,88	53,24	53,88	53,50
13/01/2026	6.747.313	-0,63%	53,99	53,63	54,69	54,05
12/01/2026	7.227.442	-1,49%	54,00	53,59	54,40	54,39
09/01/2026	2.559.364	-0,58%	55,8646	55,21	55,8646	55,21
08/01/2026	4.122.595	1,20%	54,54	54,54	55,98	55,53
07/01/2026	3.982.166	-2,16%	55,75	54,72	55,935	54,87
06/01/2026	3.700.107	1,06%	55,31	55,215	56,195	56,08
05/01/2026	5.601.438	2,89%	54,00	54,00	56,89	55,49
02/01/2026	5.724.586	1,07%	53,47	52,99	54,18	53,93
31/12/2025	2.543.227	-0,80%	54,01	53,335	54,01	53,36
30/12/2025	2.325.694	-0,35%	54,68	53,365	54,7681	53,365
29/12/2025	1.917.062	-0,89%	55,045	54,41	55,045	54,50
26/12/2025	1.725.494	0,09%	55,0554	54,63	55,10	54,99
24/12/2025	1.712.414	0,83%	54,4899	54,42	55,4899	54,94
23/12/2025	2.456.593	-0,69%	54,9317	54,47	55,13	54,49
22/12/2025	3.750.818	1,31%	54,30	54,02	54,90	54,87
19/12/2025	4.198.479	0,54%	53,77	53,75	54,245	54,16
18/12/2025	3.754.506	0,24%	53,918	53,52	54,405	53,87
17/12/2025	4.283.758	0,51%	53,524	53,524	54,03	53,74
16/12/2025	4.143.674	-0,45%	53,8788	53,155	53,899	53,47
15/12/2025	6.986.273	0,54%	53,7128	53,42	54,00	53,71
12/12/2025	3.828.928	-0,30%	53,58	53,33	53,98	53,42
11/12/2025	4.694.110	0,08%	53,56	52,32	53,96	53,58
10/12/2025	4.746.298	3,86%	51,75	51,57	53,73	53,56
09/12/2025	2.718.258	0,31%	51,33	51,30	52,00	51,57
08/12/2025	2.811.453	0,29%	51,42	51,235	51,91	51,41
05/12/2025	3.469.041	-0,21%	50,77	50,77	51,78	51,26
04/12/2025	3.600.336	0,86%	50,85	50,79	51,505	51,37
03/12/2025	3.698.359	2,52%	49,92	49,54	50,955	50,93
02/12/2025	3.498.881	0,55%	49,52	49,18	49,98	49,68
01/12/2025	3.166.939	0,75%	48,68	48,66	49,8475	49,41
28/11/2025	1.381.397	0,20%	48,95	48,84	49,25	49,05
26/11/2025	2.007.888	0,08%	48,9401	48,745	49,30	48,95
25/11/2025	4.525.500	2,43%	46,77	46,77	49,185	48,91
24/11/2025	3.272.068	-0,06%	47,95	47,215	47,95	47,75
21/11/2025	3.177.973	2,72%	47,40	46,63	48,14	47,78
20/11/2025	3.347.950	-0,66%	46,99	46,4275	47,76	46,49
19/11/2025	3.512.525	1,91%	46,22	45,84	46,84	46,80
18/11/2025	3.626.867	1,05%	45,43	45,02	46,34	45,92
17/11/2025	3.262.456	-3,51%	47,00	45,27	47,35	45,47
14/11/2025	2.839.497	-0,44%	47,24	46,665	47,38	47,10
13/11/2025	2.972.705	-1,21%	47,88	47,0785	48,015	47,31
12/11/2025	1.991.633	0,57%	47,62	47,62	48,51	47,89
11/11/2025	1.699.456	0,08%	47,45	47,32	47,94	47,62
10/11/2025	2.569.978	0,55%	47,33	47,11	47,8058	47,58
07/11/2025	2.699.753	0,98%	46,85	46,4745	47,33	47,32
06/11/2025	2.723.963	0,17%	47,03	46,49	47,18	46,85
05/11/2025	2.106.975	0,68%	46,49	46,02	47,0061	46,74
04/11/2025	2.661.242	-0,47%	46,42	46,02	46,985	46,43
03/11/2025	3.145.676	-0,13%	46,50	45,983	46,81	46,62
31/10/2025	3.675.185	-0,33%	46,5665	46,08	47,56	46,68
30/10/2025	2.863.115	0,45%	46,96	46,60	47,71	46,84
29/10/2025	3.531.205	-1,33%	47,1935	46,365	47,485	46,64
28/10/2025	2.988.667	-1,11%	47,88	47,09	47,88	47,27
27/10/2025	4.127.769	-0,95%	48,3259	47,495	48,51	47,80
24/10/2025	5.006.210	0,92%	48,0259	48,0259	48,62	48,26
23/10/2025	4.951.749	1,04%	47,80	47,0945	47,875	47,82
22/10/2025	3.648.209	-0,59%	47,64	47,0744	47,81	47,33
21/10/2025	4.691.940	1,08%	47,2099	46,945	48,69	47,61
20/10/2025	4.222.562	3,09%	45,83	45,83	47,29	47,10
17/10/2025	6.682.192	0,09%	46,31	45,505	46,49	45,69
16/10/2025	11.299.360	-1,72%	47,49	45,39	47,78	45,65
15/10/2025	4.962.260	-1,31%	47,69	46,165	47,69	46,45
14/10/2025	3.581.167	2,00%	45,95	45,88	47,3607	47,09
13/10/2025	2.999.608	1,94%	45,79	45,59	46,315	46,16
10/10/2025	5.675.555	-3,84%	47,13	45,225	47,48	45,28
09/10/2025	2.815.514	0,55%	47,23	46,765	47,39	47,10
08/10/2025	2.310.802	-1,07%	47,81	46,875	48,11	46,99
07/10/2025	3.016.372	-0,46%	47,92	47,4515	48,225	47,50
06/10/2025	3.491.166	-0,73%	48,35	47,475	48,995	47,72