(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 | | 2002-07-24 | 00:00:00 | 30,95 | 34,50 | 30,85 | 34,09 | 1.001.200 | | 2002-07-25 | 00:00:00 | 34,10 | 35,02 | 33,70 | 34,81 | 593.800 | | 2002-07-26 | 00:00:00 | 34,58 | 35,42 | 34,37 | 35,42 | 305.100 | | 2002-07-29 | 00:00:00 | 35,50 | 37,20 | 35,39 | 37,09 | 415.500 | | 2002-07-30 | 00:00:00 | 36,70 | 37,15 | 36,10 | 36,70 | 394.200 | | 2002-07-31 | 00:00:00 | 36,70 | 37,43 | 36,62 | 37,43 | 478.900 | | 2002-08-01 | 00:00:00 | 37,43 | 37,45 | 36,60 | 36,62 | 297.700 | | 2002-08-02 | 00:00:00 | 36,50 | 36,91 | 35,68 | 36,15 | 347.500 | | 2002-08-05 | 00:00:00 | 36,15 | 36,80 | 34,67 | 34,98 | 417.400 | | 2002-08-06 | 00:00:00 | 35,40 | 37,12 | 35,35 | 36,65 | 347.400 | | 2002-08-07 | 00:00:00 | 37,00 | 37,15 | 36,45 | 37,00 | 464.300 | | 2002-08-08 | 00:00:00 | 37,01 | 38,75 | 36,95 | 38,52 | 415.700 | | 2002-08-09 | 00:00:00 | 38,20 | 38,85 | 37,92 | 38,83 | 478.400 | | 2002-08-12 | 00:00:00 | 38,50 | 38,91 | 37,93 | 38,65 | 495.000 | | 2002-08-13 | 00:00:00 | 38,66 | 38,99 | 37,99 | 38,12 | 430.700 | | 2002-08-14 | 00:00:00 | 38,00 | 39,38 | 37,49 | 39,33 | 448.900 | | 2002-08-15 | 00:00:00 | 39,33 | 39,50 | 38,81 | 39,42 | 455.400 | | 2002-08-16 | 00:00:00 | 39,30 | 39,59 | 39,00 | 39,43 | 441.600 | | 2002-08-19 | 00:00:00 | 39,25 | 39,75 | 39,16 | 39,70 | 378.800 | | 2002-08-20 | 00:00:00 | 39,60 | 39,86 | 39,00 | 39,48 | 394.900 | | 2002-08-21 | 00:00:00 | 39,40 | 39,74 | 39,10 | 39,57 | 288.500 | | 2002-08-22 | 00:00:00 | 39,28 | 39,69 | 39,18 | 39,55 | 309.400 | | 2002-08-23 | 00:00:00 | 39,35 | 39,50 | 38,60 | 38,77 | 236.800 | | 2002-08-26 | 00:00:00 | 38,90 | 39,41 | 38,65 | 39,31 | 207.100 | | 2002-08-27 | 00:00:00 | 39,48 | 39,49 | 38,71 | 38,91 | 489.200 | | 2002-08-28 | 00:00:00 | 38,70 | 38,95 | 38,10 | 38,47 | 320.100 | | 2002-08-29 | 00:00:00 | 38,44 | 38,50 | 38,04 | 38,42 | 421.000 | | 2002-08-30 | 00:00:00 | 38,30 | 38,79 | 38,25 | 38,30 | 643.100 | | 2002-09-03 | 00:00:00 | 38,20 | 38,20 | 36,92 | 36,92 | 410.900 | | 2002-09-04 | 00:00:00 | 36,94 | 37,30 | 36,75 | 37,23 | 601.300 | | 2002-09-05 | 00:00:00 | 36,85 | 37,47 | 36,72 | 37,24 | 592.400 | | 2002-09-06 | 00:00:00 | 37,60 | 38,40 | 37,57 | 38,19 | 886.000 | | 2002-09-09 | 00:00:00 | 38,05 | 38,92 | 37,73 | 38,65 | 500.200 | | 2002-09-10 | 00:00:00 | 38,85 | 38,85 | 37,50 | 37,88 | 482.100 | | 2002-09-11 | 00:00:00 | 38,00 | 38,00 | 37,35 | 37,50 | 325.400 | | 2002-09-12 | 00:00:00 | 37,30 | 37,35 | 36,00 | 36,12 | 941.200 | | 2002-09-13 | 00:00:00 | 35,70 | 36,90 | 35,70 | 36,75 | 361.000 | | 2002-09-16 | 00:00:00 | 36,60 | 36,63 | 35,83 | 36,36 | 313.800 | | 2002-09-17 | 00:00:00 | 36,61 | 37,01 | 36,28 | 36,29 | 302.800 | | 2002-09-18 | 00:00:00 | 36,00 | 36,00 | 35,45 | 35,45 | 366.000 | | 2002-09-19 | 00:00:00 | 35,20 | 35,25 | 34,29 | 34,42 | 332.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
