(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 35,80 | 36,17 | 35,53 | 35,96 | 214.700 | | 2001-12-04 | 00:00:00 | 36,21 | 36,66 | 36,05 | 36,28 | 262.100 | | 2001-12-05 | 00:00:00 | 36,10 | 36,98 | 36,10 | 36,52 | 503.500 | | 2001-12-06 | 00:00:00 | 36,77 | 36,80 | 36,38 | 36,66 | 427.400 | | 2001-12-07 | 00:00:00 | 36,55 | 36,90 | 36,33 | 36,79 | 312.300 | | 2001-12-10 | 00:00:00 | 36,79 | 36,79 | 36,33 | 36,55 | 194.500 | | 2001-12-11 | 00:00:00 | 36,65 | 36,80 | 36,26 | 36,74 | 315.000 | | 2001-12-12 | 00:00:00 | 36,40 | 36,50 | 35,98 | 36,45 | 185.900 | | 2001-12-13 | 00:00:00 | 36,30 | 36,65 | 36,00 | 36,00 | 288.900 | | 2001-12-14 | 00:00:00 | 35,99 | 36,01 | 35,65 | 35,83 | 187.400 | | 2001-12-17 | 00:00:00 | 35,80 | 36,45 | 35,79 | 36,04 | 273.100 | | 2001-12-18 | 00:00:00 | 36,04 | 36,99 | 35,91 | 36,79 | 263.800 | | 2001-12-19 | 00:00:00 | 36,70 | 36,95 | 36,26 | 36,51 | 308.400 | | 2001-12-20 | 00:00:00 | 36,40 | 36,90 | 36,32 | 36,87 | 218.600 | | 2001-12-21 | 00:00:00 | 36,62 | 36,93 | 36,21 | 36,45 | 558.600 | | 2001-12-24 | 00:00:00 | 36,67 | 36,73 | 36,42 | 36,48 | 81.100 | | 2001-12-26 | 00:00:00 | 36,45 | 36,71 | 36,17 | 36,26 | 243.100 | | 2001-12-27 | 00:00:00 | 36,15 | 36,42 | 36,06 | 36,15 | 183.800 | | 2001-12-28 | 00:00:00 | 36,20 | 36,36 | 35,99 | 36,36 | 247.100 | | 2001-12-31 | 00:00:00 | 36,30 | 36,39 | 35,90 | 36,26 | 248.600 | | 2002-01-02 | 00:00:00 | 36,41 | 36,41 | 35,35 | 35,80 | 429.200 | | 2002-01-03 | 00:00:00 | 36,00 | 36,11 | 35,65 | 35,85 | 285.800 | | 2002-01-04 | 00:00:00 | 35,85 | 36,20 | 35,35 | 35,73 | 584.900 | | 2002-01-07 | 00:00:00 | 35,80 | 35,95 | 35,50 | 35,80 | 285.500 | | 2002-01-08 | 00:00:00 | 35,70 | 35,70 | 35,36 | 35,41 | 325.400 | | 2002-01-09 | 00:00:00 | 35,42 | 35,70 | 34,87 | 34,90 | 414.900 | | 2002-01-10 | 00:00:00 | 34,88 | 34,95 | 34,30 | 34,64 | 994.300 | | 2002-01-11 | 00:00:00 | 34,64 | 35,50 | 34,64 | 34,86 | 599.300 | | 2002-01-14 | 00:00:00 | 34,71 | 35,09 | 34,47 | 34,47 | 331.800 | | 2002-01-15 | 00:00:00 | 34,65 | 34,93 | 34,24 | 34,80 | 460.500 | | 2002-01-16 | 00:00:00 | 34,80 | 35,49 | 34,59 | 34,85 | 582.600 | | 2002-01-17 | 00:00:00 | 35,05 | 35,23 | 34,88 | 34,95 | 446.100 | | 2002-01-18 | 00:00:00 | 34,95 | 35,10 | 34,72 | 34,77 | 355.200 | | 2002-01-22 | 00:00:00 | 34,74 | 35,05 | 34,70 | 34,85 | 731.100 | | 2002-01-23 | 00:00:00 | 34,92 | 35,10 | 34,88 | 35,03 | 253.700 | | 2002-01-24 | 00:00:00 | 35,03 | 35,44 | 34,99 | 35,07 | 357.500 | | 2002-01-25 | 00:00:00 | 35,00 | 35,35 | 35,00 | 35,24 | 248.900 | | 2002-01-28 | 00:00:00 | 35,15 | 35,19 | 34,97 | 34,99 | 421.900 | | 2002-01-29 | 00:00:00 | 34,95 | 35,00 | 33,65 | 33,73 | 467.700 | | 2002-01-30 | 00:00:00 | 33,48 | 34,03 | 33,00 | 33,87 | 957.700 | | 2002-01-31 | 00:00:00 | 34,07 | 34,20 | 33,75 | 34,12 | 759.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
