US BanCorp (USB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-4,74%
|
50,98
|
47,585
|
50,25
|
47,61
|
| 17/12/2024 |
3.000.671 |
-2,69%
|
51,10
|
49,68
|
51,064
|
49,98
|
| 16/12/2024 |
3.537.766 |
0,65%
|
51,10
|
50,66
|
51,37
|
51,36
|
| 13/12/2024 |
3.126.544 |
-0,14%
|
51,20
|
50,73
|
51,33
|
51,03
|
| 12/12/2024 |
3.679.564 |
-0,43%
|
51,63
|
51,07
|
51,81
|
51,10
|
| 11/12/2024 |
3.536.340 |
-0,49%
|
51,99
|
51,25
|
52,24
|
51,32
|
| 10/12/2024 |
2.562.650 |
0,51%
|
52,20
|
50,78
|
51,81
|
51,57
|
| 09/12/2024 |
1.971.870 |
-1,61%
|
52,24
|
51,27
|
52,24
|
51,31
|
| 06/12/2024 |
1.704.133 |
0,12%
|
52,31
|
51,78
|
52,59
|
52,18
|
| 05/12/2024 |
3.079.010 |
0,21%
|
52,105
|
51,9484
|
52,575
|
52,12
|
| 04/12/2024 |
2.091.501 |
-0,17%
|
52,77
|
51,59
|
52,42
|
52,01
|
| 03/12/2024 |
2.811.861 |
-1,27%
|
52,77
|
51,83
|
52,885
|
52,10
|
| 02/12/2024 |
2.229.594 |
-0,98%
|
53,29
|
52,53
|
53,50
|
52,77
|
| 29/11/2024 |
1.542.552 |
-0,08%
|
53,54
|
41,93
|
53,98
|
53,29
|
| 27/11/2024 |
1.927.892 |
-0,34%
|
53,74
|
53,21
|
53,98
|
53,48
|
| 26/11/2024 |
2.662.538 |
0,06%
|
53,68
|
53,16
|
53,9295
|
53,66
|
| 25/11/2024 |
3.768.041 |
2,17%
|
53,54
|
53,16
|
53,9295
|
53,63
|
| 22/11/2024 |
4.161.716 |
2,14%
|
51,80
|
50,80
|
52,68
|
52,49
|
| 21/11/2024 |
3.525.635 |
1,28%
|
50,56
|
50,29
|
52,0796
|
51,39
|
| 20/11/2024 |
3.401.237 |
0,68%
|
49,97
|
49,845
|
50,96
|
50,74
|
| 19/11/2024 |
2.046.818 |
-0,42%
|
49,94
|
49,69
|
50,79
|
50,40
|
| 18/11/2024 |
3.604.544 |
1,42%
|
50,15
|
49,93
|
50,79
|
50,61
|
| 15/11/2024 |
6.990.947 |
-0,82%
|
51,11
|
49,74
|
51,28
|
49,90
|
| 14/11/2024 |
5.941.748 |
-1,68%
|
50,91
|
50,24
|
51,75
|
50,31
|
| 13/11/2024 |
3.415.813 |
0,81%
|
50,95
|
50,375
|
51,6799
|
51,17
|
| 12/11/2024 |
3.731.326 |
-0,55%
|
50,80
|
50,375
|
51,46
|
50,76
|
| 11/11/2024 |
3.095.913 |
1,65%
|
50,96
|
50,785
|
51,435
|
51,04
|
| 08/11/2024 |
3.590.347 |
1,31%
|
49,8759
|
49,34
|
51,00
|
50,21
|
| 07/11/2024 |
4.866.991 |
-3,32%
|
50,9786
|
49,34
|
51,76
|
49,56
|
| 06/11/2024 |
9.118.485 |
7,67%
|
47,315
|
47,23
|
51,76
|
51,26
|
| 05/11/2024 |
2.011.800 |
%
|
47,315
|
47,23
|
47,87
|
47,61
|
| 04/11/2024 |
2.886.961 |
%
|
47,85
|
47,145
|
47,865
|
47,19
|
| 01/11/2024 |
2.437.420 |
%
|
48,675
|
47,815
|
48,96
|
47,84
|
| 31/10/2024 |
3.121.111 |
%
|
48,64
|
48,225
|
48,82
|
48,31
|
| 30/10/2024 |
3.313.282 |
%
|
48,425
|
48,225
|
49,365
|
48,68
|
| 29/10/2024 |
3.702.815 |
%
|
48,425
|
48,13
|
48,70
|
48,22
|
| 28/10/2024 |
2.637.239 |
%
|
48,87
|
47,97
|
48,6899
|
48,59
|
| 25/10/2024 |
2.776.985 |
%
|
48,87
|
47,6901
|
48,95
|
47,74
|
| 24/10/2024 |
3.519.625 |
%
|
48,48
|
48,20
|
48,72
|
48,45
|
| 23/10/2024 |
3.562.056 |
%
|
47,82
|
47,78
|
48,53
|
48,53
|
| 22/10/2024 |
3.469.196 |
%
|
48,60
|
47,42
|
48,15
|
48,03
|
| 21/10/2024 |
3.288.921 |
%
|
48,60
|
47,86
|
49,1572
|
47,92
|
| 18/10/2024 |
5.767.104 |
%
|
48,60
|
48,9561
|
50,14
|
49,16
|
| 17/10/2024 |
9.162.467 |
%
|
48,60
|
49,25
|
50,47
|
49,97
|
| 16/10/2024 |
17.806.019 |
%
|
48,60
|
48,77
|
50,11
|
49,21
|
| 15/10/2024 |
4.244.810 |
%
|
45,00
|
46,94
|
48,08
|
47,00
|
| 14/10/2024 |
4.375.857 |
%
|
45,00
|
46,11
|
47,20
|
47,12
|
| 11/10/2024 |
4.353.079 |
%
|
45,00
|
45,35
|
46,5808
|
46,26
|
| 10/10/2024 |
2.634.060 |
%
|
45,00
|
44,495
|
45,0577
|
44,94
|
| 09/10/2024 |
3.433.915 |
%
|
44,31
|
44,152
|
45,149
|
45,10
|
| 08/10/2024 |
2.171.921 |
%
|
44,76
|
44,156
|
44,72
|
44,26
|
| 07/10/2024 |
1.973.036 |
%
|
44,76
|
44,025
|
44,69
|
44,45
|
| 04/10/2024 |
2.631.847 |
%
|
44,76
|
44,175
|
44,95
|
44,70
|
| 03/10/2024 |
2.079.972 |
%
|
45,39
|
43,44
|
44,085
|
43,98
|
| 02/10/2024 |
2.608.817 |
%
|
45,39
|
44,014
|
44,91
|
44,25
|
| 01/10/2024 |
2.700.613 |
%
|
45,27
|
44,335
|
45,4212
|
44,46
|
| 30/09/2024 |
3.153.608 |
%
|
45,27
|
44,865
|
45,78
|
45,73
|
| 27/09/2024 |
2.940.329 |
%
|
45,68
|
45,22
|
45,95
|
45,48
|
| 26/09/2024 |
4.455.517 |
%
|
45,03
|
44,24
|
45,43
|
45,22
|
| 25/09/2024 |
2.228.095 |
%
|
45,84
|
44,70
|
45,68
|
44,75
|
| 24/09/2024 |
2.129.648 |
%
|
45,84
|
45,28
|
46,06
|
45,64
|
| 23/09/2024 |
1.746.759 |
%
|
46,115
|
45,76
|
46,30
|
45,86
|
| 20/09/2024 |
3.416.588 |
%
|
46,265
|
45,845
|
46,3188
|
46,01
|
| 19/09/2024 |
4.139.994 |
%
|
46,265
|
45,60
|
46,61
|
46,47
|
| 18/09/2024 |
5.582.901 |
%
|
45,11
|
44,61
|
45,805
|
45,18
|
| 17/09/2024 |
3.036.223 |
%
|
45,11
|
44,53
|
45,28
|
44,68
|
| 16/09/2024 |
5.669.510 |
%
|
44,20
|
44,32
|
45,12
|
44,69
|
| 13/09/2024 |
4.096.929 |
%
|
44,20
|
44,12
|
44,74
|
44,69
|
| 12/09/2024 |
7.333.065 |
%
|
44,67
|
43,49
|
45,97
|
43,85
|
| 11/09/2024 |
4.158.714 |
%
|
44,67
|
43,585
|
44,78
|
44,75
|
| 10/09/2024 |
3.575.953 |
%
|
45,32
|
44,02
|
45,40
|
45,03
|
| 09/09/2024 |
2.525.622 |
%
|
44,98
|
44,77
|
45,44
|
45,26
|
| 06/09/2024 |
3.168.279 |
%
|
46,42
|
44,335
|
45,9185
|
44,49
|
| 05/09/2024 |
2.548.679 |
%
|
46,42
|
45,4247
|
46,805
|
45,55
|
| 04/09/2024 |
2.792.636 |
%
|
46,35
|
45,89
|
46,805
|
46,06
|
| 03/09/2024 |
3.656.619 |
%
|
47,13
|
46,205
|
47,31
|
46,40
|
| 30/08/2024 |
5.546.720 |
%
|
46,72
|
45,90
|
47,30
|
47,23
|
| 29/08/2024 |
3.797.184 |
%
|
46,38
|
45,51
|
46,77
|
46,53
|
| 28/08/2024 |
3.240.495 |
%
|
45,78
|
45,57
|
46,385
|
46,13
|
| 27/08/2024 |
2.523.307 |
%
|
45,78
|
45,4539
|
45,83
|
45,73
|
| 26/08/2024 |
2.558.344 |
%
|
45,78
|
45,425
|
45,83
|
45,62
|
| 23/08/2024 |
2.428.880 |
%
|
44,57
|
44,345
|
45,60
|
45,39
|
| 22/08/2024 |
2.301.695 |
%
|
43,80
|
43,69
|
44,23
|
44,19
|
| 21/08/2024 |
1.824.828 |
%
|
43,94
|
43,28
|
43,96
|
43,70
|
| 20/08/2024 |
3.376.598 |
%
|
43,475
|
43,40
|
43,95
|
43,74
|
| 19/08/2024 |
2.084.864 |
%
|
43,285
|
43,25
|
43,67
|
43,66
|
| 16/08/2024 |
2.086.437 |
%
|
42,865
|
42,81
|
43,325
|
43,19
|
| 15/08/2024 |
2.210.556 |
%
|
42,27
|
42,72
|
43,305
|
42,81
|
| 14/08/2024 |
3.795.479 |
%
|
42,27
|
42,05
|
42,49
|
42,34
|
| 13/08/2024 |
2.616.860 |
%
|
42,27
|
41,43
|
42,42
|
42,40
|
| 12/08/2024 |
4.433.308 |
%
|
42,27
|
41,325
|
42,65
|
41,47
|
| 09/08/2024 |
2.854.095 |
%
|
41,61
|
41,61
|
42,1375
|
42,07
|
| 08/08/2024 |
2.816.571 |
%
|
41,76
|
41,54
|
42,20
|
41,76
|
| 07/08/2024 |
3.055.565 |
%
|
42,265
|
41,33
|
42,74
|
41,39
|
| 06/08/2024 |
4.287.921 |
%
|
40,70
|
40,52
|
42,06
|
41,65
|
| 05/08/2024 |
5.322.578 |
%
|
41,13
|
40,41
|
41,38
|
40,75
|
| 02/08/2024 |
3.185.740 |
%
|
42,69
|
41,97
|
42,74
|
42,35
|
| 01/08/2024 |
5.192.240 |
%
|
45,61
|
43,32
|
44,92
|
43,48
|
| 31/07/2024 |
3.715.066 |
%
|
45,61
|
44,755
|
45,55
|
44,88
|
| 30/07/2024 |
2.987.389 |
%
|
45,41
|
45,22
|
45,88
|
45,47
|
