(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 34,07 | 34,20 | 33,75 | 34,12 | 759.400 | 2002-02-01 | 00:00:00 | 34,12 | 34,25 | 33,80 | 33,99 | 2.254 | 2002-02-04 | 00:00:00 | 33,89 | 33,89 | 33,36 | 33,70 | 529.200 | 2002-02-05 | 00:00:00 | 33,65 | 34,11 | 33,58 | 33,79 | 492.800 | 2002-02-06 | 00:00:00 | 33,65 | 33,66 | 32,70 | 33,49 | 901.200 | 2002-02-07 | 00:00:00 | 33,46 | 33,67 | 33,30 | 33,57 | 696.100 | 2002-02-08 | 00:00:00 | 33,55 | 34,45 | 33,55 | 34,30 | 557.300 | 2002-02-11 | 00:00:00 | 34,28 | 35,00 | 34,22 | 34,73 | 430.800 | 2002-02-12 | 00:00:00 | 34,70 | 35,08 | 34,67 | 35,00 | 448.800 | 2002-02-13 | 00:00:00 | 35,05 | 35,30 | 34,72 | 35,25 | 447.300 | 2002-02-14 | 00:00:00 | 35,00 | 35,29 | 34,84 | 35,23 | 229.500 | 2002-02-15 | 00:00:00 | 35,23 | 35,25 | 34,81 | 35,05 | 215.200 | 2002-02-19 | 00:00:00 | 34,95 | 34,95 | 33,98 | 34,25 | 286.100 | 2002-02-20 | 00:00:00 | 34,20 | 34,60 | 34,10 | 34,55 | 293.900 | 2002-02-21 | 00:00:00 | 34,55 | 34,99 | 34,30 | 34,30 | 271.200 | 2002-02-22 | 00:00:00 | 34,25 | 34,44 | 34,00 | 34,43 | 233.900 | 2002-02-25 | 00:00:00 | 34,43 | 35,12 | 34,43 | 35,12 | 343.900 | 2002-02-26 | 00:00:00 | 35,00 | 35,63 | 34,64 | 35,34 | 425.500 | 2002-02-27 | 00:00:00 | 35,38 | 35,74 | 34,73 | 34,91 | 683.500 | 2002-02-28 | 00:00:00 | 35,05 | 35,43 | 34,50 | 34,50 | 588.700 | 2002-03-01 | 00:00:00 | 34,50 | 35,25 | 34,50 | 35,19 | 228.000 | 2002-03-04 | 00:00:00 | 35,23 | 35,90 | 35,22 | 35,50 | 702.400 | 2002-03-05 | 00:00:00 | 35,55 | 35,70 | 35,09 | 35,19 | 665.800 | 2002-03-06 | 00:00:00 | 35,15 | 35,61 | 35,15 | 35,58 | 261.200 | 2002-03-07 | 00:00:00 | 35,58 | 35,65 | 34,80 | 34,96 | 414.300 | 2002-03-08 | 00:00:00 | 35,30 | 35,52 | 34,90 | 35,13 | 1.266.100 | 2002-03-11 | 00:00:00 | 35,10 | 35,58 | 35,10 | 35,52 | 281.700 | 2002-03-12 | 00:00:00 | 35,52 | 35,58 | 35,18 | 35,53 | 444.100 | 2002-03-13 | 00:00:00 | 35,30 | 35,55 | 35,23 | 35,37 | 207.500 | 2002-03-14 | 00:00:00 | 35,32 | 35,50 | 35,30 | 35,48 | 150.900 | 2002-03-15 | 00:00:00 | 35,49 | 36,06 | 35,48 | 36,06 | 473.900 | 2002-03-18 | 00:00:00 | 36,00 | 36,10 | 35,80 | 36,00 | 213.300 | 2002-03-19 | 00:00:00 | 36,05 | 36,19 | 35,90 | 35,95 | 235.200 | 2002-03-20 | 00:00:00 | 35,75 | 35,84 | 35,36 | 35,36 | 430.100 | 2002-03-21 | 00:00:00 | 35,30 | 35,48 | 34,65 | 35,42 | 472.300 | 2002-03-22 | 00:00:00 | 35,35 | 35,38 | 34,97 | 35,16 | 373.100 | 2002-03-25 | 00:00:00 | 35,10 | 35,12 | 34,48 | 34,68 | 416.300 | 2002-03-26 | 00:00:00 | 34,68 | 35,05 | 34,61 | 35,00 | 323.400 | 2002-03-27 | 00:00:00 | 35,01 | 35,85 | 35,00 | 35,67 | 438.200 | 2002-03-28 | 00:00:00 | 35,60 | 35,65 | 35,05 | 35,05 | 478.000 | 2002-04-01 | 00:00:00 | 35,00 | 35,44 | 34,72 | 35,24 | 441.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|