(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-23 | 00:00:00 | 15,00 | 15,57 | 14,97 | 15,47 | 5.657.230 | | 2018-10-24 | 00:00:00 | 15,47 | 15,47 | 14,94 | 14,97 | 3.689.579 | | 2018-10-25 | 00:00:00 | 15,07 | 15,54 | 14,97 | 15,42 | 2.938.758 | | 2018-10-26 | 00:00:00 | 15,46 | 15,62 | 15,18 | 15,37 | 3.410.988 | | 2018-10-29 | 00:00:00 | 15,60 | 16,01 | 15,56 | 15,86 | 2.964.056 | | 2018-10-30 | 00:00:00 | 15,89 | 16,01 | 15,65 | 15,95 | 3.642.531 | | 2018-10-31 | 00:00:00 | 16,19 | 16,46 | 16,03 | 16,14 | 2.941.814 | | 2018-11-01 | 00:00:00 | 16,31 | 16,40 | 16,17 | 16,35 | 1.056.210 | | 2018-11-02 | 00:00:00 | 16,83 | 16,83 | 16,25 | 16,46 | 3.837.934 | | 2018-11-05 | 00:00:00 | 16,46 | 16,64 | 16,31 | 16,36 | 3.415.037 | | 2018-11-06 | 00:00:00 | 16,32 | 16,61 | 16,32 | 16,47 | 3.237.225 | | 2018-11-07 | 00:00:00 | 16,58 | 16,74 | 16,33 | 16,67 | 4.129.661 | | 2018-11-08 | 00:00:00 | 16,61 | 16,85 | 16,43 | 16,47 | 3.065.730 | | 2018-11-09 | 00:00:00 | 16,44 | 16,57 | 16,17 | 16,31 | 4.548.725 | | 2018-11-12 | 00:00:00 | 16,28 | 16,38 | 16,08 | 16,10 | 2.591.676 | | 2018-11-13 | 00:00:00 | 16,29 | 16,63 | 16,20 | 16,37 | 3.775.413 | | 2018-11-14 | 00:00:00 | 16,50 | 16,60 | 15,88 | 16,11 | 4.135.417 | | 2018-11-15 | 00:00:00 | 15,90 | 16,42 | 15,85 | 16,36 | 3.786.563 | | 2018-11-16 | 00:00:00 | 16,26 | 16,48 | 16,23 | 16,34 | 4.246.742 | | 2018-11-19 | 00:00:00 | 16,36 | 16,57 | 16,20 | 16,37 | 2.105.327 | | 2018-11-20 | 00:00:00 | 16,25 | 16,40 | 16,08 | 16,14 | 3.410.895 | | 2018-11-21 | 00:00:00 | 16,16 | 16,47 | 15,94 | 16,18 | 1.809.404 | | 2018-11-23 | 00:00:00 | 16,05 | 16,39 | 16,03 | 16,23 | 614.566 | | 2018-11-26 | 00:00:00 | 16,40 | 16,64 | 16,35 | 16,53 | 2.072.554 | | 2018-11-27 | 00:00:00 | 16,43 | 16,64 | 16,34 | 16,45 | 1.991.267 | | 2018-11-28 | 00:00:00 | 16,44 | 16,60 | 16,17 | 16,43 | 2.524.693 | | 2018-11-29 | 00:00:00 | 16,29 | 16,51 | 16,20 | 16,29 | 2.633.423 | | 2018-11-30 | 00:00:00 | 16,26 | 16,57 | 16,26 | 16,49 | 2.669.264 | | 2018-12-03 | 00:00:00 | 16,73 | 16,76 | 16,46 | 16,47 | 409.561 | | | << < 101 102 103 104 > >> |
|
