(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 | | 2002-04-01 | 00:00:00 | 35,00 | 35,44 | 34,72 | 35,24 | 441.000 | | 2002-04-02 | 00:00:00 | 35,21 | 35,61 | 35,06 | 35,30 | 363.700 | | 2002-04-03 | 00:00:00 | 35,15 | 35,15 | 34,44 | 34,55 | 689.200 | | 2002-04-04 | 00:00:00 | 34,50 | 35,07 | 34,49 | 35,07 | 832.200 | | 2002-04-05 | 00:00:00 | 35,10 | 35,95 | 35,10 | 35,43 | 500.700 | | 2002-04-08 | 00:00:00 | 35,25 | 36,01 | 35,15 | 36,01 | 405.000 | | 2002-04-09 | 00:00:00 | 36,00 | 36,67 | 35,93 | 36,45 | 709.400 | | 2002-04-10 | 00:00:00 | 36,85 | 37,10 | 36,50 | 37,07 | 551.500 | | 2002-04-11 | 00:00:00 | 37,00 | 37,45 | 36,98 | 37,09 | 1.078.700 | | 2002-04-12 | 00:00:00 | 37,05 | 37,83 | 37,05 | 37,83 | 730.600 | | 2002-04-15 | 00:00:00 | 37,83 | 37,83 | 37,25 | 37,49 | 481.700 | | 2002-04-16 | 00:00:00 | 37,49 | 37,72 | 35,77 | 36,05 | 1.262.200 | | 2002-04-17 | 00:00:00 | 36,06 | 36,54 | 35,97 | 36,47 | 588.100 | | 2002-04-18 | 00:00:00 | 36,47 | 36,65 | 36,32 | 36,45 | 536.300 | | 2002-04-19 | 00:00:00 | 36,45 | 36,93 | 36,45 | 36,83 | 286.000 | | 2002-04-22 | 00:00:00 | 36,81 | 36,81 | 36,30 | 36,48 | 327.200 | | 2002-04-23 | 00:00:00 | 36,48 | 36,76 | 36,45 | 36,70 | 468.800 | | 2002-04-24 | 00:00:00 | 36,60 | 37,45 | 36,60 | 36,98 | 387.500 | | 2002-04-25 | 00:00:00 | 36,99 | 37,90 | 36,90 | 37,86 | 619.100 | | 2002-04-26 | 00:00:00 | 37,80 | 37,80 | 37,21 | 37,61 | 425.200 | | 2002-04-29 | 00:00:00 | 37,60 | 37,80 | 37,42 | 37,47 | 446.700 | | 2002-04-30 | 00:00:00 | 37,47 | 38,83 | 37,45 | 38,66 | 893.700 | | 2002-05-01 | 00:00:00 | 38,60 | 39,10 | 38,51 | 38,77 | 774.900 | | 2002-05-02 | 00:00:00 | 38,70 | 38,91 | 38,54 | 38,54 | 460.000 | | 2002-05-03 | 00:00:00 | 40,20 | 40,20 | 39,00 | 39,01 | 18.107.900 | | 2002-05-06 | 00:00:00 | 38,99 | 39,19 | 38,61 | 38,61 | 1.782.400 | | 2002-05-07 | 00:00:00 | 38,62 | 39,08 | 38,53 | 38,54 | 739.900 | | 2002-05-08 | 00:00:00 | 38,90 | 39,25 | 38,50 | 38,71 | 814.100 | | 2002-05-09 | 00:00:00 | 38,55 | 39,40 | 38,55 | 38,59 | 937.300 | | 2002-05-10 | 00:00:00 | 38,60 | 38,70 | 38,38 | 38,43 | 779.600 | | 2002-05-13 | 00:00:00 | 38,54 | 39,35 | 38,54 | 39,07 | 690.000 | | 2002-05-14 | 00:00:00 | 39,58 | 39,75 | 39,49 | 39,74 | 853.700 | | 2002-05-15 | 00:00:00 | 39,72 | 41,00 | 39,72 | 40,45 | 1.119.100 | | 2002-05-16 | 00:00:00 | 40,75 | 40,90 | 40,00 | 40,24 | 389.300 | | 2002-05-17 | 00:00:00 | 40,40 | 40,75 | 40,01 | 40,15 | 324.900 | | 2002-05-20 | 00:00:00 | 40,00 | 40,13 | 39,56 | 39,73 | 367.100 | | 2002-05-21 | 00:00:00 | 39,60 | 39,98 | 39,40 | 39,46 | 204.600 | | 2002-05-22 | 00:00:00 | 39,25 | 39,25 | 38,75 | 39,20 | 387.200 | | 2002-05-23 | 00:00:00 | 39,20 | 39,80 | 38,95 | 39,74 | 324.600 | | 2002-05-24 | 00:00:00 | 39,60 | 39,61 | 38,75 | 38,75 | 396.100 | | 2002-05-28 | 00:00:00 | 38,75 | 38,75 | 37,52 | 38,08 | 1.019.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
