NYSE - Nasdaq Real Time Price USD
Mizuho Financial Group, Inc. (MFG)
5.56
+0.07
+(1.28%)
At close: May 30 at 4:00:02 PM EDT
5.48
-0.08
(-1.44%)
After hours: May 30 at 7:59:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.51 | 5.57 | 5.51 | 5.56 | 5.56 | 3,000,200 |
| May 29, 2025 | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | 3,706,400 |
| May 28, 2025 | 5.55 | 5.58 | 5.51 | 5.56 | 5.56 | 4,685,100 |
| May 27, 2025 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 6,075,200 |
| May 23, 2025 | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | 2,379,300 |
| May 22, 2025 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | 3,880,800 |
| May 21, 2025 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | 6,342,700 |
| May 20, 2025 | 5.26 | 5.31 | 5.26 | 5.30 | 5.30 | 3,080,000 |
| May 19, 2025 | 5.11 | 5.16 | 5.08 | 5.15 | 5.15 | 3,242,000 |
| May 16, 2025 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | 2,548,000 |
| May 15, 2025 | 5.21 | 5.26 | 5.20 | 5.25 | 5.25 | 2,649,500 |
| May 14, 2025 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 2,439,900 |
| May 13, 2025 | 5.15 | 5.20 | 5.13 | 5.17 | 5.17 | 4,425,400 |
| May 12, 2025 | 5.16 | 5.20 | 5.14 | 5.16 | 5.16 | 3,428,100 |
| May 9, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 2,737,400 |
| May 8, 2025 | 4.92 | 5.02 | 4.92 | 4.97 | 4.97 | 5,112,700 |
| May 7, 2025 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | 2,576,600 |
| May 6, 2025 | 4.90 | 4.94 | 4.88 | 4.91 | 4.91 | 3,819,800 |
| May 5, 2025 | 4.89 | 4.97 | 4.88 | 4.90 | 4.90 | 3,290,600 |
| May 2, 2025 | 4.85 | 4.93 | 4.77 | 4.92 | 4.92 | 4,467,800 |
| May 1, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | 3,467,200 |
| Apr 30, 2025 | 5.01 | 5.05 | 4.96 | 5.05 | 5.05 | 2,647,300 |
| Apr 29, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 2,594,900 |
| Apr 28, 2025 | 5.00 | 5.09 | 4.96 | 5.07 | 5.07 | 4,465,500 |
| Apr 25, 2025 | 4.91 | 4.96 | 4.89 | 4.95 | 4.95 | 2,346,000 |
| Apr 24, 2025 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 3,152,000 |
| Apr 23, 2025 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | 5,332,000 |
| Apr 22, 2025 | 4.84 | 4.90 | 4.82 | 4.87 | 4.87 | 4,741,600 |
| Apr 21, 2025 | 4.84 | 4.85 | 4.74 | 4.81 | 4.81 | 4,406,100 |
| Apr 17, 2025 | 4.83 | 4.90 | 4.83 | 4.84 | 4.84 | 4,869,100 |
| Apr 16, 2025 | 4.71 | 4.75 | 4.65 | 4.67 | 4.67 | 4,231,100 |
| Apr 15, 2025 | 4.78 | 4.89 | 4.78 | 4.83 | 4.83 | 6,812,100 |
| Apr 14, 2025 | 4.70 | 4.78 | 4.67 | 4.73 | 4.73 | 10,653,000 |
| Apr 11, 2025 | 4.53 | 4.67 | 4.47 | 4.65 | 4.65 | 6,449,400 |
| Apr 10, 2025 | 4.57 | 4.59 | 4.39 | 4.54 | 4.54 | 7,527,900 |
| Apr 9, 2025 | 4.33 | 4.83 | 4.31 | 4.80 | 4.80 | 7,209,300 |
| Apr 8, 2025 | 4.63 | 4.67 | 4.32 | 4.38 | 4.38 | 10,845,100 |
| Apr 7, 2025 | 4.11 | 4.40 | 4.04 | 4.30 | 4.30 | 11,815,100 |
| Apr 4, 2025 | 4.32 | 4.39 | 4.21 | 4.25 | 4.25 | 8,864,000 |
| Apr 3, 2025 | 4.94 | 5.04 | 4.92 | 4.96 | 4.96 | 4,020,200 |
| Apr 2, 2025 | 5.34 | 5.44 | 5.33 | 5.44 | 5.44 | 979,700 |
| Apr 1, 2025 | 5.45 | 5.46 | 5.39 | 5.44 | 5.44 | 1,274,200 |
| Mar 31, 2025 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 1,778,200 |
| Mar 28, 2025 | 5.72 | 5.76 | 5.64 | 5.68 | 5.68 | 1,464,300 |
| Mar 27, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | 1,602,200 |
| Mar 26, 2025 | 5.81 | 5.83 | 5.78 | 5.79 | 5.79 | 1,471,700 |
| Mar 25, 2025 | 5.80 | 5.87 | 5.79 | 5.86 | 5.86 | 1,366,300 |
| Mar 24, 2025 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | 1,831,000 |
| Mar 21, 2025 | 5.99 | 6.08 | 5.98 | 6.04 | 6.04 | 2,572,400 |
| Mar 20, 2025 | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | 1,445,200 |
| Mar 19, 2025 | 5.85 | 5.95 | 5.84 | 5.92 | 5.92 | 1,382,400 |
| Mar 18, 2025 | 5.80 | 5.85 | 5.77 | 5.84 | 5.84 | 1,878,400 |
| Mar 17, 2025 | 5.76 | 5.83 | 5.75 | 5.81 | 5.81 | 2,246,700 |
| Mar 14, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 1,339,800 |
| Mar 13, 2025 | 5.60 | 5.64 | 5.58 | 5.61 | 5.61 | 1,370,300 |
| Mar 12, 2025 | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | 1,947,800 |
| Mar 11, 2025 | 5.40 | 5.45 | 5.32 | 5.41 | 5.41 | 2,512,800 |
| Mar 10, 2025 | 5.58 | 5.58 | 5.49 | 5.52 | 5.52 | 1,896,900 |
| Mar 7, 2025 | 5.72 | 5.72 | 5.63 | 5.70 | 5.70 | 1,386,300 |
| Mar 6, 2025 | 5.77 | 5.81 | 5.74 | 5.75 | 5.75 | 1,265,700 |
| Mar 5, 2025 | 5.71 | 5.77 | 5.68 | 5.75 | 5.75 | 1,476,500 |
| Mar 4, 2025 | 5.64 | 5.73 | 5.60 | 5.66 | 5.66 | 2,661,500 |
| Mar 3, 2025 | 5.72 | 5.75 | 5.63 | 5.64 | 5.64 | 2,149,100 |
| Feb 28, 2025 | 5.61 | 5.65 | 5.57 | 5.64 | 5.64 | 1,383,500 |
| Feb 27, 2025 | 5.69 | 5.73 | 5.68 | 5.69 | 5.69 | 918,000 |
| Feb 26, 2025 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | 817,300 |
| Feb 25, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | 1,501,300 |
| Feb 24, 2025 | 5.66 | 5.68 | 5.52 | 5.59 | 5.59 | 1,169,200 |
| Feb 21, 2025 | 5.65 | 5.70 | 5.61 | 5.62 | 5.62 | 961,800 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.77 | 5.79 | 5.79 | 1,133,600 |
| Feb 19, 2025 | 5.89 | 5.91 | 5.84 | 5.87 | 5.87 | 1,443,300 |
| Feb 18, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.85 | 1,716,600 |
| Feb 14, 2025 | 5.70 | 5.76 | 5.69 | 5.74 | 5.74 | 1,265,300 |
| Feb 13, 2025 | 5.54 | 5.61 | 5.54 | 5.60 | 5.60 | 1,582,200 |
| Feb 12, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | 849,500 |
| Feb 11, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | 1,284,600 |
| Feb 10, 2025 | 5.49 | 5.50 | 5.45 | 5.46 | 5.46 | 853,800 |
| Feb 7, 2025 | 5.55 | 5.57 | 5.46 | 5.48 | 5.48 | 1,222,500 |
| Feb 6, 2025 | 5.60 | 5.66 | 5.55 | 5.65 | 5.65 | 2,224,600 |
| Feb 5, 2025 | 5.54 | 5.58 | 5.50 | 5.55 | 5.55 | 1,397,400 |
| Feb 4, 2025 | 5.46 | 5.52 | 5.40 | 5.51 | 5.51 | 912,700 |
| Feb 3, 2025 | 5.53 | 5.60 | 5.44 | 5.58 | 5.58 | 2,096,300 |
| Jan 31, 2025 | 5.63 | 5.63 | 5.43 | 5.48 | 5.48 | 4,022,200 |
| Jan 30, 2025 | 5.59 | 5.61 | 5.57 | 5.57 | 5.57 | 1,161,300 |
| Jan 29, 2025 | 5.44 | 5.53 | 5.44 | 5.48 | 5.48 | 1,541,200 |
| Jan 28, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 5.43 | 1,160,100 |
| Jan 27, 2025 | 5.20 | 5.27 | 5.19 | 5.27 | 5.27 | 1,314,900 |
| Jan 24, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | 880,400 |
| Jan 23, 2025 | 5.08 | 5.14 | 5.08 | 5.13 | 5.13 | 827,800 |
| Jan 22, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | 1,553,000 |
| Jan 21, 2025 | 5.15 | 5.21 | 5.09 | 5.19 | 5.19 | 990,900 |
| Jan 17, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | 1,315,300 |
| Jan 16, 2025 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | 1,350,000 |
| Jan 15, 2025 | 5.13 | 5.18 | 5.11 | 5.18 | 5.18 | 1,137,600 |
| Jan 14, 2025 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | 821,500 |
| Jan 13, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 842,200 |
| Jan 10, 2025 | 4.92 | 4.93 | 4.82 | 4.83 | 4.83 | 1,154,100 |
| Jan 8, 2025 | 5.07 | 5.09 | 5.03 | 5.08 | 5.08 | 681,600 |
| Jan 7, 2025 | 5.02 | 5.06 | 4.98 | 5.02 | 5.02 | 1,052,300 |
| Jan 6, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | 513,700 |
| Jan 3, 2025 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 875,400 |
| Jan 2, 2025 | 4.90 | 4.92 | 4.84 | 4.89 | 4.89 | 1,725,000 |
| Dec 31, 2024 | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | 596,100 |
| Dec 30, 2024 | 4.85 | 4.93 | 4.84 | 4.92 | 4.92 | 1,009,800 |
| Dec 27, 2024 | 4.91 | 4.92 | 4.83 | 4.89 | 4.89 | 1,679,400 |
| Dec 26, 2024 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | 950,300 |
| Dec 24, 2024 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | 582,500 |
| Dec 23, 2024 | 4.83 | 4.86 | 4.80 | 4.83 | 4.83 | 1,481,700 |
| Dec 20, 2024 | 4.76 | 4.86 | 4.73 | 4.82 | 4.82 | 1,476,600 |
| Dec 19, 2024 | 4.91 | 4.97 | 4.84 | 4.87 | 4.87 | 1,430,900 |
| Dec 18, 2024 | 4.95 | 5.00 | 4.83 | 4.83 | 4.83 | 860,600 |
| Dec 17, 2024 | 4.94 | 4.97 | 4.93 | 4.93 | 4.93 | 669,800 |
| Dec 16, 2024 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | 681,300 |
| Dec 13, 2024 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | 642,800 |
| Dec 12, 2024 | 5.05 | 5.08 | 5.04 | 5.06 | 5.06 | 695,500 |
| Dec 11, 2024 | 5.10 | 5.11 | 5.05 | 5.10 | 5.10 | 900,500 |
| Dec 10, 2024 | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | 538,500 |
| Dec 9, 2024 | 5.11 | 5.13 | 5.07 | 5.07 | 5.07 | 838,200 |
| Dec 6, 2024 | 5.15 | 5.16 | 5.11 | 5.11 | 5.11 | 824,400 |
| Dec 5, 2024 | 5.14 | 5.17 | 5.13 | 5.13 | 5.13 | 783,500 |
| Dec 4, 2024 | 5.12 | 5.19 | 5.10 | 5.11 | 5.11 | 886,000 |
| Dec 3, 2024 | 5.29 | 5.31 | 5.25 | 5.26 | 5.26 | 1,403,000 |
| Dec 2, 2024 | 5.20 | 5.25 | 5.16 | 5.21 | 5.21 | 1,794,900 |
| Nov 29, 2024 | 5.00 | 5.09 | 5.00 | 5.08 | 5.08 | 406,100 |
| Nov 27, 2024 | 4.89 | 4.92 | 4.88 | 4.90 | 4.90 | 862,300 |
| Nov 26, 2024 | 4.90 | 4.92 | 4.87 | 4.89 | 4.89 | 877,900 |
| Nov 25, 2024 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 889,400 |
| Nov 22, 2024 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | 1,231,600 |
| Nov 21, 2024 | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | 861,600 |
| Nov 20, 2024 | 4.92 | 4.92 | 4.87 | 4.91 | 4.91 | 765,800 |
| Nov 19, 2024 | 4.93 | 4.99 | 4.91 | 4.98 | 4.98 | 927,900 |
| Nov 18, 2024 | 4.84 | 4.91 | 4.83 | 4.88 | 4.88 | 895,600 |
| Nov 15, 2024 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 1,391,200 |
| Nov 14, 2024 | 4.64 | 4.80 | 4.64 | 4.76 | 4.76 | 2,458,300 |
| Nov 13, 2024 | 4.54 | 4.55 | 4.50 | 4.52 | 4.52 | 1,066,800 |
| Nov 12, 2024 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | 797,300 |
| Nov 11, 2024 | 4.50 | 4.57 | 4.47 | 4.54 | 4.54 | 994,700 |
| Nov 8, 2024 | 4.48 | 4.52 | 4.47 | 4.51 | 4.51 | 884,200 |
| Nov 7, 2024 | 4.54 | 4.56 | 4.51 | 4.54 | 4.54 | 819,500 |
| Nov 6, 2024 | 4.52 | 4.59 | 4.50 | 4.56 | 4.56 | 1,192,100 |
| Nov 5, 2024 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | 1,251,600 |
| Nov 4, 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | 4,577,600 |
| Nov 1, 2024 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 3,276,000 |
| Oct 31, 2024 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | 1,797,200 |
| Oct 30, 2024 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | 490,500 |
| Oct 29, 2024 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | 1,567,700 |
| Oct 28, 2024 | 4.11 | 4.16 | 4.10 | 4.12 | 4.12 | 1,515,100 |
| Oct 25, 2024 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | 667,000 |
| Oct 24, 2024 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 959,100 |
| Oct 23, 2024 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | 1,178,400 |
| Oct 22, 2024 | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | 918,900 |
| Oct 21, 2024 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | 983,300 |
| Oct 18, 2024 | 4.29 | 4.33 | 4.27 | 4.31 | 4.31 | 988,900 |
| Oct 17, 2024 | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | 1,171,900 |
| Oct 16, 2024 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 1,407,100 |
| Oct 15, 2024 | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | 1,529,100 |
| Oct 14, 2024 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | 1,942,700 |
| Oct 11, 2024 | 4.20 | 4.27 | 4.20 | 4.26 | 4.26 | 1,165,200 |
| Oct 10, 2024 | 4.11 | 4.17 | 4.08 | 4.15 | 4.15 | 2,212,500 |
| Oct 9, 2024 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | 1,512,900 |
| Oct 8, 2024 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | 3,904,800 |
| Oct 7, 2024 | 4.23 | 4.36 | 4.23 | 4.27 | 4.27 | 13,319,800 |
| Oct 4, 2024 | 4.09 | 4.21 | 4.09 | 4.19 | 4.19 | 2,439,000 |
| Oct 3, 2024 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | 1,438,100 |
| Oct 2, 2024 | 4.13 | 4.14 | 4.09 | 4.11 | 4.11 | 1,197,800 |
| Oct 1, 2024 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | 6,290,400 |
| Sep 30, 2024 | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | 12,015,500 |
| Sep 27, 2024 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | 4,036,900 |
| Sep 26, 2024 | 4.07 | 4.16 | 4.04 | 4.14 | 4.14 | 1,524,800 |
| Sep 25, 2024 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | 5,387,100 |
| Sep 24, 2024 | 4.08 | 4.16 | 4.05 | 4.11 | 4.11 | 15,123,200 |
| Sep 23, 2024 | 4.17 | 4.20 | 4.15 | 4.16 | 4.16 | 1,346,800 |
| Sep 20, 2024 | 4.06 | 4.21 | 4.06 | 4.17 | 4.17 | 7,267,700 |
| Sep 19, 2024 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 979,800 |
| Sep 18, 2024 | 3.92 | 3.99 | 3.92 | 3.93 | 3.93 | 1,153,700 |
| Sep 17, 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | 1,166,300 |
| Sep 16, 2024 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | 1,007,400 |
| Sep 13, 2024 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | 1,049,500 |
| Sep 12, 2024 | 3.99 | 4.05 | 3.96 | 4.03 | 4.03 | 928,000 |
| Sep 11, 2024 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 901,600 |
| Sep 10, 2024 | 4.00 | 4.01 | 3.94 | 3.99 | 3.99 | 1,029,300 |
| Sep 9, 2024 | 4.00 | 4.04 | 3.97 | 4.01 | 4.01 | 1,439,500 |
| Sep 6, 2024 | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | 1,368,700 |
| Sep 5, 2024 | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | 833,200 |
| Sep 4, 2024 | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | 682,600 |
| Sep 3, 2024 | 4.25 | 4.31 | 4.21 | 4.23 | 4.23 | 708,900 |
| Aug 30, 2024 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | 686,400 |
| Aug 29, 2024 | 4.17 | 4.21 | 4.16 | 4.19 | 4.19 | 800,400 |
| Aug 28, 2024 | 4.17 | 4.21 | 4.16 | 4.18 | 4.18 | 647,000 |
| Aug 27, 2024 | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | 1,001,900 |
| Aug 26, 2024 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | 893,900 |
| Aug 23, 2024 | 4.24 | 4.31 | 4.24 | 4.29 | 4.29 | 1,068,300 |
| Aug 22, 2024 | 4.20 | 4.23 | 4.15 | 4.18 | 4.18 | 1,062,000 |
| Aug 21, 2024 | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | 659,100 |
| Aug 20, 2024 | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | 867,100 |
| Aug 19, 2024 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 1,169,600 |
| Aug 16, 2024 | 4.26 | 4.27 | 4.23 | 4.26 | 4.26 | 834,600 |
| Aug 15, 2024 | 4.08 | 4.29 | 4.08 | 4.27 | 4.27 | 1,293,800 |
| Aug 14, 2024 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 797,800 |
| Aug 13, 2024 | 3.92 | 3.97 | 3.90 | 3.97 | 3.97 | 1,287,900 |
| Aug 12, 2024 | 3.88 | 3.90 | 3.83 | 3.83 | 3.83 | 959,600 |
| Aug 9, 2024 | 3.78 | 3.85 | 3.78 | 3.84 | 3.84 | 1,211,400 |
| Aug 8, 2024 | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | 1,496,400 |
| Aug 7, 2024 | 3.93 | 3.95 | 3.75 | 3.75 | 3.75 | 2,030,500 |
| Aug 6, 2024 | 3.57 | 3.70 | 3.52 | 3.69 | 3.69 | 2,507,400 |
| Aug 5, 2024 | 3.47 | 3.93 | 3.45 | 3.84 | 3.84 | 3,181,800 |
| Aug 2, 2024 | 4.05 | 4.11 | 3.90 | 4.07 | 4.07 | 2,090,200 |
| Aug 1, 2024 | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | 1,001,700 |
| Jul 31, 2024 | 4.62 | 4.63 | 4.52 | 4.62 | 4.62 | 702,900 |
| Jul 30, 2024 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | 520,600 |
| Jul 29, 2024 | 4.32 | 4.35 | 4.32 | 4.32 | 4.32 | 375,500 |
| Jul 26, 2024 | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | 717,600 |
| Jul 25, 2024 | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | 1,139,200 |
| Jul 24, 2024 | 4.43 | 4.45 | 4.40 | 4.41 | 4.41 | 452,100 |
| Jul 23, 2024 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 269,300 |
| Jul 22, 2024 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 389,500 |
| Jul 19, 2024 | 4.37 | 4.37 | 4.32 | 4.36 | 4.36 | 419,900 |
| Jul 18, 2024 | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | 371,000 |
| Jul 17, 2024 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 346,700 |
| Jul 16, 2024 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 318,000 |
| Jul 15, 2024 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 284,800 |
| Jul 12, 2024 | 4.31 | 4.35 | 4.29 | 4.34 | 4.34 | 412,000 |
| Jul 11, 2024 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | 1,010,700 |
| Jul 10, 2024 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 641,100 |
| Jul 9, 2024 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | 985,000 |
| Jul 8, 2024 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | 488,600 |
| Jul 5, 2024 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 475,300 |
| Jul 3, 2024 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | 242,200 |
| Jul 2, 2024 | 4.31 | 4.36 | 4.30 | 4.34 | 4.34 | 931,700 |
| Jul 1, 2024 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 542,500 |
| Jun 28, 2024 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 545,100 |
| Jun 27, 2024 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | 669,400 |
| Jun 26, 2024 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | 1,043,900 |
| Jun 25, 2024 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | 559,900 |
| Jun 24, 2024 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | 726,200 |
| Jun 21, 2024 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | 796,000 |
| Jun 20, 2024 | 3.89 | 3.91 | 3.88 | 3.90 | 3.90 | 518,500 |
| Jun 18, 2024 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | 797,000 |
| Jun 17, 2024 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | 1,005,600 |
| Jun 14, 2024 | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | 578,600 |
| Jun 13, 2024 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 409,200 |
| Jun 12, 2024 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | 412,100 |
| Jun 11, 2024 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | 499,400 |
| Jun 10, 2024 | 4.00 | 4.05 | 3.97 | 4.04 | 4.04 | 557,300 |
| Jun 7, 2024 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | 964,800 |
| Jun 6, 2024 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 666,900 |
| Jun 5, 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 979,100 |
| Jun 4, 2024 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | 533,700 |
| Jun 3, 2024 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 881,900 |
| May 31, 2024 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | 777,100 |
Related Tickers
BSBR Banco Santander (Brasil) S.A.
5.20
-1.70%
NWG NatWest Group plc
14.30
+0.35%
ITUB Itaú Unibanco Holding S.A.
6.59
-0.60%
IBN ICICI Bank Limited
34.24
-0.15%
LYG Lloyds Banking Group plc
4.2100
0.00%
HDB HDFC Bank Limited
75.39
+0.87%
KB KB Financial Group Inc.
74.75
+0.90%
WF Woori Financial Group Inc.
41.69
-1.11%
DB Deutsche Bank Aktiengesellschaft
27.78
+0.04%
BBD Banco Bradesco S.A.
2.8800
0.00%