(Login BolsaPT & Canal Forex) |
|
 First Horizon Nat - [Ticker: FHN] |     | | Última Trade | 16,470 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 18,610 x 5.000 - 18,620 x 6.300 | EPS | 0,00 | | Abertura | 16,730 | PER | 0,00% | | Máximo | 16,760 | Pagamento Dividendo | | | Mínimo | 16,460 | Data Ex-Dividendo | | | Fecho Anterior | 16,490 | Yield | | | Volume | 409.561 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FHN de 2000-01-01 a 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 28,44 | 28,44 | 26,65 | 27,02 | 460.700 | | 2000-01-04 | 00:00:00 | 26,83 | 26,83 | 25,54 | 26,28 | 251.500 | | 2000-01-05 | 00:00:00 | 26,52 | 26,77 | 25,72 | 26,09 | 416.400 | | 2000-01-06 | 00:00:00 | 26,09 | 27,08 | 26,03 | 26,59 | 512.700 | | 2000-01-07 | 00:00:00 | 26,71 | 27,14 | 26,40 | 26,83 | 347.100 | | 2000-01-10 | 00:00:00 | 27,51 | 27,51 | 26,40 | 26,59 | 290.500 | | 2000-01-11 | 00:00:00 | 26,52 | 26,52 | 25,48 | 25,48 | 244.300 | | 2000-01-12 | 00:00:00 | 25,41 | 26,46 | 25,35 | 25,78 | 427.600 | | 2000-01-13 | 00:00:00 | 26,65 | 26,65 | 26,22 | 26,59 | 350.300 | | 2000-01-14 | 00:00:00 | 26,83 | 27,82 | 26,83 | 27,20 | 432.900 | | 2000-01-18 | 00:00:00 | 27,02 | 27,02 | 25,97 | 26,28 | 408.700 | | 2000-01-19 | 00:00:00 | 26,28 | 26,71 | 25,78 | 26,03 | 335.300 | | 2000-01-20 | 00:00:00 | 25,85 | 25,85 | 24,55 | 24,67 | 745.600 | | 2000-01-21 | 00:00:00 | 24,80 | 25,04 | 24,74 | 24,86 | 316.400 | | 2000-01-24 | 00:00:00 | 24,92 | 24,98 | 23,50 | 23,69 | 579.200 | | 2000-01-25 | 00:00:00 | 23,63 | 23,75 | 23,38 | 23,63 | 789.500 | | 2000-01-26 | 00:00:00 | 23,56 | 24,37 | 23,56 | 24,37 | 738.700 | | 2000-01-27 | 00:00:00 | 24,43 | 25,11 | 24,37 | 24,61 | 409.500 | | 2000-01-28 | 00:00:00 | 24,55 | 24,98 | 24,30 | 24,98 | 409.400 | | 2000-01-31 | 00:00:00 | 25,17 | 25,78 | 24,92 | 25,78 | 422.500 | | 2000-02-01 | 00:00:00 | 25,91 | 25,97 | 25,48 | 25,60 | 315.400 | | 2000-02-02 | 00:00:00 | 25,85 | 25,85 | 25,17 | 25,41 | 327.700 | | 2000-02-03 | 00:00:00 | 25,35 | 25,66 | 25,11 | 25,48 | 506.800 | | 2000-02-04 | 00:00:00 | 25,48 | 25,48 | 24,92 | 24,98 | 164.600 | | 2000-02-07 | 00:00:00 | 25,04 | 25,17 | 24,49 | 25,04 | 318.800 | | 2000-02-08 | 00:00:00 | 24,80 | 25,54 | 24,80 | 25,41 | 245.100 | | 2000-02-09 | 00:00:00 | 25,41 | 25,41 | 24,61 | 24,67 | 216.000 | | 2000-02-10 | 00:00:00 | 24,74 | 24,86 | 23,75 | 24,06 | 346.100 | | 2000-02-11 | 00:00:00 | 24,00 | 24,49 | 23,81 | 23,93 | 250.600 | | 2000-02-14 | 00:00:00 | 23,93 | 24,18 | 23,69 | 23,75 | 233.100 | | 2000-02-15 | 00:00:00 | 23,87 | 24,24 | 23,63 | 23,69 | 232.700 | | 2000-02-16 | 00:00:00 | 23,81 | 24,18 | 23,44 | 23,69 | 403.500 | | 2000-02-17 | 00:00:00 | 24,18 | 24,24 | 23,75 | 23,93 | 656.000 | | 2000-02-18 | 00:00:00 | 23,75 | 23,81 | 22,58 | 23,26 | 304.500 | | 2000-02-22 | 00:00:00 | 23,50 | 23,50 | 22,45 | 22,76 | 370.200 | | 2000-02-23 | 00:00:00 | 23,38 | 23,44 | 22,69 | 22,88 | 2.869 | | 2000-02-24 | 00:00:00 | 22,58 | 22,70 | 22,15 | 22,33 | 206.300 | | 2000-02-25 | 00:00:00 | 22,27 | 23,07 | 22,15 | 22,33 | 327.700 | | 2000-02-28 | 00:00:00 | 22,39 | 23,44 | 22,33 | 23,19 | 288.500 | | 2000-02-29 | 00:00:00 | 16,04 | 17,70 | 16,04 | 17,03 | 6.835.800 | | 2000-03-01 | 00:00:00 | 17,27 | 18,20 | 17,27 | 17,33 | 1.728.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
