Fifth Third Bancorp (BVMF:FFTD34)
Brazil · Delayed Price · Currency is BRL 279.00
+17.98 (6.89%)
At close: Sep 8, 2026
BVMF:FFTD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 281.81 | 281.81 | 279.00 | 279.00 | 279.00 | 8.02% | 19 |
| Feb 25, 2026 | 261.02 | 261.02 | 261.02 | 261.02 | 258.30 | - | 1 |
| Feb 24, 2026 | 261.02 | 261.02 | 261.02 | 261.02 | 258.30 | 0.13% | 1 |
| Feb 23, 2026 | 270.00 | 277.00 | 260.68 | 260.68 | 257.96 | 14.75% | 34 |
| Nov 12, 2025 | 228.62 | 228.62 | 228.62 | 228.62 | 224.79 | 1.33% | 1 |
| Nov 6, 2025 | 225.63 | 225.63 | 225.63 | 225.63 | 221.85 | - | 1 |
| Nov 5, 2025 | 225.63 | 226.09 | 225.63 | 225.63 | 221.85 | -6.81% | 3 |
| Sep 17, 2025 | 243.59 | 243.59 | 243.59 | 243.59 | 238.07 | -2.27% | 4 |
| Sep 5, 2025 | 249.25 | 249.25 | 249.25 | 249.25 | 243.60 | 0.34% | 1 |
| Sep 2, 2025 | 247.50 | 248.40 | 247.50 | 248.40 | 242.77 | 7.46% | 2 |
| Aug 15, 2025 | 231.15 | 231.15 | 231.15 | 231.15 | 225.91 | -2.52% | 1 |
| Jul 25, 2025 | 237.12 | 237.12 | 237.12 | 237.12 | 231.74 | -3.98% | 8 |
| Jul 15, 2025 | 246.96 | 246.96 | 246.96 | 246.96 | 241.36 | 1.55% | 1 |
| Jul 14, 2025 | 241.00 | 243.20 | 241.00 | 243.20 | 237.69 | 13.65% | 2 |
| Jun 2, 2025 | 215.38 | 215.38 | 215.38 | 215.38 | 209.13 | 2.46% | 1 |
| May 6, 2025 | 210.21 | 210.21 | 210.21 | 210.21 | 204.11 | 3.62% | 15 |
| Apr 23, 2025 | 202.87 | 202.87 | 202.87 | 202.87 | 196.99 | 2.27% | 20 |
| Apr 22, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | 192.61 | 0.18% | 20 |
| Apr 7, 2025 | 195.66 | 201.20 | 195.66 | 198.00 | 192.26 | -13.09% | 1,200 |
| Mar 26, 2025 | 229.29 | 229.29 | 229.29 | 229.29 | 221.21 | -0.68% | 1 |
| Mar 5, 2025 | 230.87 | 230.87 | 230.87 | 230.87 | 222.74 | -8.52% | 1 |
| Feb 10, 2025 | 252.38 | 252.38 | 252.38 | 252.38 | 243.49 | -5.02% | 15 |
| Jan 6, 2025 | 265.72 | 265.72 | 265.72 | 265.72 | 256.36 | -6.08% | 7 |
| Dec 30, 2024 | 282.92 | 282.92 | 282.92 | 282.92 | 272.95 | - | 7 |
| Dec 5, 2024 | 284.43 | 284.43 | 284.43 | 284.43 | 272.95 | 14.80% | 18 |
| Oct 21, 2024 | 213.24 | 247.76 | 213.24 | 247.76 | 237.76 | 16.19% | 5 |
| Aug 12, 2024 | 214.66 | 214.66 | 214.66 | 214.66 | 204.63 | 29.73% | 18 |
| Feb 15, 2024 | 168.64 | 168.64 | 167.99 | 167.99 | 157.74 | -0.89% | 420 |
| Jan 25, 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 159.15 | 1.89% | 70 |
| Jan 16, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 156.20 | 0.25% | 420 |
| Dec 26, 2023 | 167.11 | 167.11 | 167.11 | 167.11 | 155.82 | - | 1 |
| Dec 21, 2023 | 167.11 | 167.11 | 167.11 | 167.11 | 155.82 | 7.81% | 1 |
| Dec 13, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 144.53 | 16.76% | 1 |
| Nov 27, 2023 | 132.75 | 132.75 | 132.75 | 132.75 | 123.78 | -0.67% | 1 |
| Nov 21, 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 124.62 | 2.84% | 300 |
| Nov 14, 2023 | 129.96 | 129.96 | 129.96 | 129.96 | 121.18 | 9.17% | 1 |
| Nov 1, 2023 | 119.04 | 119.04 | 119.04 | 119.04 | 111.00 | -8.81% | 300 |
| Sep 8, 2023 | 131.74 | 131.74 | 131.74 | 131.74 | 121.73 | 0.97% | 1 |
| Jun 7, 2023 | 131.55 | 131.55 | 131.55 | 131.55 | 120.56 | 0.96% | 18 |
| Jun 6, 2023 | 130.30 | 130.30 | 130.30 | 130.30 | 119.41 | 1.01% | 10 |
| Jun 2, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 118.22 | 12.09% | 2 |
| May 4, 2023 | 114.63 | 115.09 | 114.63 | 115.09 | 105.48 | -13.93% | 2 |
| Mar 23, 2023 | 134.76 | 134.82 | 134.76 | 134.82 | 122.54 | -5.24% | 1,408 |
| Mar 21, 2023 | 142.27 | 142.27 | 142.27 | 142.27 | 129.31 | 4.33% | 10 |
| Mar 16, 2023 | 136.36 | 136.36 | 136.36 | 136.36 | 123.94 | 2.53% | 764 |
| Mar 15, 2023 | 132.30 | 133.50 | 132.30 | 133.00 | 120.89 | -28.31% | 42 |
| Feb 24, 2023 | 183.06 | 185.52 | 183.06 | 185.52 | 168.62 | -4.57% | 4 |
| Feb 13, 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 176.69 | 7.37% | 2 |
| Jan 25, 2023 | 176.50 | 181.05 | 176.50 | 181.05 | 164.56 | 2.59% | 300 |