(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 35,44 | 35,44 | 33,76 | 34,49 | 733.000 | | 2001-10-08 | 00:00:00 | 34,49 | 34,49 | 32,69 | 32,76 | 818.600 | | 2001-10-09 | 00:00:00 | 32,60 | 33,40 | 32,10 | 32,47 | 1.030.100 | | 2001-10-10 | 00:00:00 | 32,47 | 33,79 | 32,40 | 33,72 | 656.400 | | 2001-10-11 | 00:00:00 | 33,70 | 34,94 | 33,70 | 34,26 | 1.019.300 | | 2001-10-12 | 00:00:00 | 33,90 | 33,91 | 32,27 | 32,70 | 1.292.100 | | 2001-10-15 | 00:00:00 | 32,60 | 32,68 | 31,87 | 32,38 | 1.027.800 | | 2001-10-16 | 00:00:00 | 33,20 | 33,24 | 32,62 | 32,71 | 348.100 | | 2001-10-17 | 00:00:00 | 33,00 | 33,60 | 31,92 | 32,02 | 917.500 | | 2001-10-18 | 00:00:00 | 32,02 | 32,31 | 31,80 | 31,80 | 1.155.100 | | 2001-10-19 | 00:00:00 | 31,80 | 32,25 | 30,90 | 32,12 | 1.024.800 | | 2001-10-22 | 00:00:00 | 32,10 | 32,71 | 32,10 | 32,71 | 275.400 | | 2001-10-23 | 00:00:00 | 32,70 | 33,75 | 32,70 | 33,44 | 649.300 | | 2001-10-24 | 00:00:00 | 33,34 | 34,11 | 33,24 | 33,72 | 290.100 | | 2001-10-25 | 00:00:00 | 33,70 | 34,23 | 33,08 | 34,15 | 397.600 | | 2001-10-26 | 00:00:00 | 34,11 | 34,67 | 34,00 | 34,51 | 248.100 | | 2001-10-29 | 00:00:00 | 34,40 | 34,41 | 33,55 | 34,35 | 581.500 | | 2001-10-30 | 00:00:00 | 34,55 | 34,55 | 33,41 | 34,38 | 639.900 | | 2001-10-31 | 00:00:00 | 34,43 | 34,70 | 33,95 | 34,55 | 602.100 | | 2001-11-01 | 00:00:00 | 34,55 | 34,87 | 34,30 | 34,71 | 505.300 | | 2001-11-02 | 00:00:00 | 34,65 | 35,03 | 34,60 | 34,81 | 575.200 | | 2001-11-05 | 00:00:00 | 34,85 | 35,82 | 34,85 | 35,81 | 459.700 | | 2001-11-06 | 00:00:00 | 35,75 | 36,43 | 35,45 | 36,43 | 1.133.600 | | 2001-11-07 | 00:00:00 | 36,23 | 36,35 | 35,69 | 35,84 | 487.800 | | 2001-11-08 | 00:00:00 | 35,94 | 36,25 | 35,79 | 35,92 | 1.050.000 | | 2001-11-09 | 00:00:00 | 35,72 | 35,94 | 35,10 | 35,91 | 574.300 | | 2001-11-12 | 00:00:00 | 35,90 | 36,00 | 35,25 | 35,96 | 252.700 | | 2001-11-13 | 00:00:00 | 36,28 | 36,61 | 36,02 | 36,25 | 373.500 | | 2001-11-14 | 00:00:00 | 36,30 | 36,37 | 36,11 | 36,30 | 282.800 | | 2001-11-15 | 00:00:00 | 36,10 | 36,78 | 36,10 | 36,18 | 474.800 | | 2001-11-16 | 00:00:00 | 36,15 | 36,45 | 35,95 | 36,17 | 480.500 | | 2001-11-19 | 00:00:00 | 36,15 | 36,75 | 36,15 | 36,47 | 266.000 | | 2001-11-20 | 00:00:00 | 36,39 | 36,52 | 36,10 | 36,22 | 244.300 | | 2001-11-21 | 00:00:00 | 36,02 | 36,02 | 35,50 | 35,99 | 385.100 | | 2001-11-23 | 00:00:00 | 36,10 | 36,56 | 36,00 | 36,48 | 124.000 | | 2001-11-26 | 00:00:00 | 36,30 | 36,97 | 35,98 | 36,97 | 355.700 | | 2001-11-27 | 00:00:00 | 36,90 | 36,90 | 36,39 | 36,52 | 225.800 | | 2001-11-28 | 00:00:00 | 36,48 | 36,48 | 35,50 | 36,16 | 413.600 | | 2001-11-29 | 00:00:00 | 36,11 | 36,98 | 36,11 | 36,97 | 442.700 | | 2001-11-30 | 00:00:00 | 36,90 | 36,90 | 35,90 | 35,98 | 502.200 | | 2001-12-03 | 00:00:00 | 35,80 | 36,17 | 35,53 | 35,96 | 214.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
