(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 | | 2002-05-28 | 00:00:00 | 38,75 | 38,75 | 37,52 | 38,08 | 1.019.200 | | 2002-05-29 | 00:00:00 | 37,60 | 38,09 | 37,40 | 37,85 | 395.300 | | 2002-05-30 | 00:00:00 | 38,00 | 38,74 | 37,55 | 38,64 | 688.300 | | 2002-05-31 | 00:00:00 | 38,90 | 38,96 | 38,54 | 38,95 | 362.400 | | 2002-06-03 | 00:00:00 | 38,93 | 39,35 | 37,85 | 38,57 | 376.500 | | 2002-06-04 | 00:00:00 | 38,57 | 38,81 | 38,20 | 38,25 | 631.500 | | 2002-06-05 | 00:00:00 | 38,25 | 38,45 | 38,00 | 38,37 | 234.800 | | 2002-06-06 | 00:00:00 | 38,38 | 38,44 | 37,24 | 37,24 | 301.700 | | 2002-06-07 | 00:00:00 | 37,24 | 37,30 | 36,87 | 37,11 | 636.000 | | 2002-06-10 | 00:00:00 | 37,08 | 37,66 | 37,02 | 37,42 | 239.900 | | 2002-06-11 | 00:00:00 | 37,55 | 38,05 | 36,55 | 36,71 | 570.500 | | 2002-06-12 | 00:00:00 | 36,45 | 37,32 | 36,45 | 36,75 | 585.300 | | 2002-06-13 | 00:00:00 | 36,75 | 36,95 | 36,36 | 36,37 | 261.700 | | 2002-06-14 | 00:00:00 | 36,12 | 37,23 | 35,90 | 37,12 | 347.800 | | 2002-06-17 | 00:00:00 | 37,15 | 38,30 | 37,15 | 38,25 | 356.100 | | 2002-06-18 | 00:00:00 | 38,15 | 38,55 | 37,85 | 38,28 | 234.900 | | 2002-06-19 | 00:00:00 | 37,95 | 38,62 | 37,95 | 38,28 | 352.600 | | 2002-06-20 | 00:00:00 | 38,29 | 38,54 | 37,95 | 38,01 | 348.000 | | 2002-06-21 | 00:00:00 | 37,65 | 38,20 | 37,61 | 38,20 | 491.200 | | 2002-06-24 | 00:00:00 | 38,20 | 38,60 | 37,72 | 38,50 | 666.200 | | 2002-06-25 | 00:00:00 | 38,60 | 38,74 | 37,96 | 38,30 | 569.400 | | 2002-06-26 | 00:00:00 | 38,00 | 38,25 | 37,50 | 38,14 | 530.600 | | 2002-06-27 | 00:00:00 | 38,35 | 38,55 | 37,92 | 38,10 | 623.500 | | 2002-06-28 | 00:00:00 | 38,20 | 38,31 | 37,60 | 38,30 | 677.800 | | 2002-07-01 | 00:00:00 | 38,25 | 38,50 | 37,54 | 37,66 | 392.100 | | 2002-07-02 | 00:00:00 | 37,66 | 38,13 | 37,40 | 37,45 | 315.700 | | 2002-07-03 | 00:00:00 | 37,46 | 37,58 | 36,37 | 36,85 | 370.300 | | 2002-07-05 | 00:00:00 | 37,03 | 37,90 | 36,95 | 37,88 | 109.300 | | 2002-07-08 | 00:00:00 | 37,85 | 38,72 | 37,85 | 38,60 | 373.500 | | 2002-07-09 | 00:00:00 | 38,50 | 38,80 | 38,19 | 38,22 | 363.800 | | 2002-07-10 | 00:00:00 | 38,22 | 38,40 | 36,96 | 37,04 | 549.000 | | 2002-07-11 | 00:00:00 | 37,40 | 37,99 | 36,35 | 37,48 | 983.800 | | 2002-07-12 | 00:00:00 | 37,25 | 37,66 | 36,44 | 36,75 | 430.400 | | 2002-07-15 | 00:00:00 | 36,00 | 36,80 | 35,66 | 36,75 | 598.000 | | 2002-07-16 | 00:00:00 | 36,70 | 36,95 | 35,75 | 36,08 | 792.800 | | 2002-07-17 | 00:00:00 | 36,25 | 36,97 | 35,25 | 36,29 | 647.200 | | 2002-07-18 | 00:00:00 | 36,30 | 36,45 | 35,22 | 35,39 | 476.300 | | 2002-07-19 | 00:00:00 | 35,30 | 35,32 | 33,95 | 34,42 | 465.400 | | 2002-07-22 | 00:00:00 | 34,20 | 34,20 | 32,75 | 33,60 | 610.500 | | 2002-07-23 | 00:00:00 | 33,60 | 34,15 | 32,20 | 32,62 | 631.200 | | 2002-07-24 | 00:00:00 | 30,95 | 34,50 | 30,85 | 34,09 | 1.001.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
