(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-29 | 00:00:00 | 18,48 | 18,49 | 17,83 | 17,84 | 4.951.664 | | 2018-07-02 | 00:00:00 | 17,67 | 17,94 | 17,61 | 17,90 | 2.897.301 | | 2018-07-03 | 00:00:00 | 17,99 | 18,05 | 17,78 | 17,81 | 1.884.576 | | 2018-07-05 | 00:00:00 | 17,96 | 17,98 | 17,67 | 17,77 | 3.228.267 | | 2018-07-06 | 00:00:00 | 17,70 | 17,86 | 17,57 | 17,85 | 303.310 | | 2018-07-09 | 00:00:00 | 17,93 | 18,29 | 17,91 | 18,21 | 2.314.307 | | 2018-07-10 | 00:00:00 | 18,23 | 18,25 | 18,20 | 18,22 | 7.932 | | 2018-07-11 | 00:00:00 | 17,86 | 17,96 | 17,77 | 17,80 | 3.056.797 | | 2018-07-12 | 00:00:00 | 17,92 | 17,92 | 17,53 | 17,77 | 3.591.285 | | 2018-07-13 | 00:00:00 | 17,74 | 17,81 | 17,53 | 17,59 | 2.704.735 | | 2018-07-16 | 00:00:00 | 17,69 | 17,90 | 17,63 | 17,89 | 6.172.514 | | 2018-07-17 | 00:00:00 | 17,55 | 17,68 | 17,13 | 17,18 | 14.064.539 | | 2018-07-18 | 00:00:00 | 16,65 | 17,22 | 16,51 | 17,03 | 11.655.166 | | 2018-07-19 | 00:00:00 | 17,03 | 17,45 | 16,99 | 17,27 | 11.785.201 | | 2018-07-20 | 00:00:00 | 17,26 | 17,64 | 17,14 | 17,61 | 8.911.179 | | 2018-07-23 | 00:00:00 | 17,60 | 17,81 | 17,53 | 17,70 | 5.712.979 | | 2018-07-24 | 00:00:00 | 17,70 | 17,93 | 17,57 | 17,71 | 5.696.164 | | 2018-07-25 | 00:00:00 | 17,67 | 17,72 | 17,33 | 17,48 | 3.007.467 | | 2018-07-26 | 00:00:00 | 17,49 | 17,69 | 17,46 | 17,46 | 4.700.611 | | 2018-07-27 | 00:00:00 | 17,64 | 17,69 | 17,46 | 17,65 | 2.927.662 | | 2018-07-30 | 00:00:00 | 17,69 | 18,03 | 17,65 | 17,85 | 3.803.505 | | 2018-07-31 | 00:00:00 | 17,88 | 17,97 | 17,65 | 17,89 | 3.967.008 | | 2018-08-01 | 00:00:00 | 17,98 | 18,25 | 17,93 | 18,00 | 3.033.216 | | 2018-08-02 | 00:00:00 | 18,01 | 18,49 | 17,90 | 18,40 | 4.206.209 | | 2018-08-03 | 00:00:00 | 18,36 | 18,49 | 18,14 | 18,22 | 1.388.169 | | 2018-08-06 | 00:00:00 | 18,24 | 18,28 | 18,06 | 18,16 | 2.378.068 | | 2018-08-07 | 00:00:00 | 18,19 | 18,34 | 18,12 | 18,17 | 1.914.650 | | 2018-08-08 | 00:00:00 | 18,16 | 18,26 | 17,97 | 18,23 | 2.868.591 | | 2018-08-09 | 00:00:00 | 18,21 | 18,47 | 18,21 | 18,33 | 2.553.752 | | 2018-08-10 | 00:00:00 | 18,19 | 18,36 | 18,06 | 18,23 | 1.971.609 | | 2018-08-13 | 00:00:00 | 18,22 | 18,38 | 18,11 | 18,13 | 2.609.722 | | 2018-08-14 | 00:00:00 | 18,21 | 18,50 | 18,16 | 18,42 | 1.718.918 | | 2018-08-15 | 00:00:00 | 18,33 | 18,42 | 18,23 | 18,26 | 2.902.351 | | 2018-08-16 | 00:00:00 | 18,33 | 18,73 | 18,33 | 18,44 | 4.095.763 | | 2018-08-17 | 00:00:00 | 18,39 | 18,68 | 18,39 | 18,65 | 2.399.170 | | 2018-08-20 | 00:00:00 | 18,63 | 18,78 | 18,53 | 18,69 | 1.686.739 | | 2018-08-21 | 00:00:00 | 18,74 | 19,01 | 18,69 | 18,96 | 1.546.619 | | 2018-08-22 | 00:00:00 | 18,79 | 18,87 | 18,71 | 18,81 | 1.318.347 | | 2018-08-23 | 00:00:00 | 18,85 | 18,90 | 18,64 | 18,72 | 1.967.683 | | 2018-08-24 | 00:00:00 | 18,74 | 18,75 | 18,57 | 18,60 | 1.188.885 | | 2018-08-27 | 00:00:00 | 18,69 | 18,87 | 18,59 | 18,64 | 2.124.853 | | | << < 101 102 103 104 > >> |
|
