PNC Financial Services Group

PNCS34
🏛️ brazil →
543.77
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 563.16 563.16 563.16 563.16 0.0M
2021-12-29 576.21 576.21 576.21 576.21 0.0M
2021-12-28 568.28 568.28 566.55 566.55 0.0M
2021-12-27 567.16 567.16 567.16 567.16 0.0M
2021-12-23 564.12 564.12 564.12 564.12 0.0M
2021-12-22 560.35 560.35 560.35 560.35 0.0M
2021-12-21 568.15 568.15 568.15 568.15 0.0M
2021-12-20 549.65 549.65 549.65 549.65 0.0M
2021-12-17 564.87 564.87 564.87 564.87 0.0M
2021-12-16 573.64 573.64 573.64 573.64 0.0M
2021-12-15 581.28 581.84 564.48 564.48 0.0M
2021-12-14 565.00 565.61 565.00 565.61 0.0M
2021-12-13 556.74 557.58 556.74 557.58 0.0M
2021-12-09 562.20 562.20 562.20 562.20 0.0M
2021-12-08 560.88 560.88 560.88 560.88 0.0M
2021-12-07 573.93 573.93 573.93 573.93 0.0M
2021-12-06 572.53 572.53 572.53 572.53 0.0M
2021-12-03 557.50 557.50 557.50 557.50 0.0M
2021-12-02 572.07 572.07 572.07 572.07 0.0M
2021-12-01 559.08 559.08 557.69 557.69 0.0M
2021-11-30 553.19 556.08 553.19 556.08 0.0M
2021-11-29 566.62 566.62 566.62 566.62 0.0M
2021-11-26 555.01 555.01 555.01 555.01 0.0M
2021-11-24 586.70 586.70 586.70 586.70 0.0M
2021-11-23 587.18 587.18 587.18 587.18 0.0M
2021-11-22 577.36 577.36 577.36 577.36 0.0M
2021-11-19 554.41 556.07 554.41 556.07 0.0M
2021-11-18 561.68 561.68 561.68 561.68 0.0M
2021-11-16 567.58 567.58 567.58 567.58 0.0M
2021-11-12 553.84 553.84 553.84 553.84 0.0M
2021-11-11 558.43 558.43 558.43 558.43 0.0M
2021-11-10 566.39 566.39 566.39 566.39 0.0M
2021-11-09 564.00 570.72 564.00 570.72 0.0M
2021-11-08 576.25 576.25 576.25 576.25 0.0M
2021-11-05 571.57 571.57 571.57 571.57 0.0M
2021-11-04 581.14 581.78 581.14 581.78 0.0M
2021-11-03 595.80 595.80 595.80 595.80 0.0M
2021-11-01 595.60 595.60 595.60 595.60 0.0M
2021-10-29 592.99 592.99 592.99 592.99 0.0M
2021-10-28 600.45 600.45 600.45 600.45 0.0M
2021-10-27 596.39 596.39 596.39 596.39 0.0M
2021-10-26 603.60 603.60 603.60 603.60 0.0M
2021-10-25 601.46 601.46 601.46 601.46 0.0M
2021-10-22 614.00 614.00 611.67 611.67 0.0M
2021-10-21 602.10 602.10 601.15 601.50 0.0M
2021-10-20 589.20 589.20 589.20 589.20 0.0M
2021-10-19 575.03 575.03 574.76 574.76 0.0M
2021-10-18 554.04 554.04 554.04 554.04 0.0M
2021-10-15 555.00 555.00 541.08 546.56 0.0M
2021-10-14 558.04 558.04 558.04 558.04 0.0M
2021-10-13 552.92 552.92 552.92 552.92 0.0M
2021-10-11 558.46 558.46 558.46 558.46 0.0M
2021-10-08 560.94 560.94 560.94 560.94 0.0M
2021-10-07 554.95 554.95 554.95 554.95 0.0M
2021-10-06 550.01 551.13 550.01 551.13 0.0M
2021-10-04 540.44 540.44 540.06 540.06 0.0M
2021-10-01 533.71 533.71 533.71 533.71 0.0M
2021-09-30 535.69 535.69 535.69 535.69 0.0M
2021-09-29 537.84 537.84 537.84 537.84 0.0M
2021-09-28 544.00 544.00 539.90 540.54 0.0M
2021-09-27 535.60 535.72 535.60 535.72 0.0M
2021-09-24 522.23 522.24 522.23 522.24 0.0M
2021-09-23 515.00 515.00 515.00 515.00 0.0M
2021-09-22 501.58 501.58 501.58 501.58 0.0M
2021-09-21 490.46 490.46 490.46 490.46 0.0M
2021-09-20 489.01 489.88 488.76 489.88 0.0M
2021-09-17 500.00 500.00 500.00 500.00 0.0M
2021-09-16 502.37 502.37 502.37 502.37 0.0M
2021-09-15 501.08 501.08 501.08 501.08 0.0M
2021-09-14 493.03 493.03 493.03 493.03 0.0M
2021-09-13 507.77 507.77 507.77 507.77 0.0M
2021-09-10 508.00 508.00 508.00 508.00 0.0M
2021-09-09 512.29 512.29 512.29 512.29 0.0M
2021-09-08 509.99 509.99 509.99 509.99 0.0M
2021-09-03 499.00 499.16 499.00 499.00 0.0M
2021-09-02 496.21 496.21 496.21 496.21 0.0M
2021-09-01 491.06 491.06 491.06 491.06 0.0M
2021-08-31 496.19 496.19 496.19 496.19 0.0M
2021-08-30 495.51 496.74 495.51 496.74 0.0M
2021-08-27 505.45 505.45 505.45 505.45 0.0M
2021-08-26 502.23 502.23 502.23 502.23 0.0M
2021-08-25 501.80 501.80 501.80 501.80 0.0M
2021-08-24 496.08 496.08 496.08 496.08 0.0M
2021-08-23 505.49 505.49 505.49 505.49 0.0M
2021-08-20 499.24 499.24 499.24 499.24 0.0M
2021-08-19 500.00 500.00 500.00 500.00 0.0M
2021-08-18 502.22 502.22 502.22 502.22 0.0M
2021-08-17 490.08 494.00 490.08 494.00 0.0M
2021-08-16 500.50 500.50 500.50 500.50 0.0M
2021-08-13 499.22 499.22 499.22 499.22 0.0M
2021-08-12 508.98 508.98 508.98 508.98 0.0M
2021-08-11 506.76 506.76 506.76 506.76 0.0M
2021-08-10 500.36 500.36 500.36 500.36 0.0M
2021-08-09 500.69 500.69 500.69 500.69 0.0M
2021-08-06 499.09 499.09 499.09 499.09 0.0M
2021-08-05 480.00 485.60 480.00 485.60 0.0M
2021-08-03 485.36 485.36 485.36 485.36 0.0M
2021-07-27 475.50 475.50 475.50 475.50 0.0M
2021-07-21 484.50 484.50 484.50 484.50 0.0M
2021-07-19 464.90 464.90 464.90 464.90 0.0M
2021-07-16 479.87 479.87 470.30 472.32 0.0M
2021-07-01 481.43 482.36 480.03 480.95 0.0M
2021-06-30 478.93 478.93 478.93 478.93 0.0M
2021-06-29 472.82 472.82 472.82 472.82 0.0M
2021-06-28 472.32 472.32 472.30 472.30 0.0M
2021-06-18 452.64 452.64 452.64 452.64 0.0M
2021-06-14 473.00 473.00 473.00 473.00 0.0M
2021-06-11 484.00 484.00 484.00 484.00 0.0M
2021-05-24 516.51 520.00 516.50 519.48 0.0M
2021-05-14 526.00 526.00 526.00 526.00 0.0M
2021-05-13 517.00 517.00 517.00 517.00 0.0M
2021-05-10 525.50 525.50 525.50 525.50 0.0M
2021-05-03 510.00 510.00 510.00 510.00 0.0M
2021-04-27 493.00 493.00 493.00 493.00 0.0M
2021-04-23 484.20 487.00 484.20 487.00 0.0M
2021-04-20 478.80 478.80 478.80 478.80 0.0M
2021-04-16 505.50 505.50 499.50 499.50 0.0M
2021-04-06 492.73 492.73 492.73 492.73 0.0M
2021-03-31 499.00 499.00 499.00 499.00 0.0M
2021-03-30 513.00 513.00 509.20 509.20 0.0M
2021-03-09 512.00 512.00 512.00 512.00 0.0M
2021-03-02 495.89 497.39 491.40 492.30 0.0M
2021-02-05 417.71 423.35 415.80 420.60 0.0M
2021-01-06 408.20 418.30 407.49 413.14 0.0M