(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 17,27 | 18,20 | 17,27 | 17,33 | 1.728.700 | | 2000-03-02 | 00:00:00 | 18,51 | 18,51 | 16,78 | 17,46 | 1.921.800 | | 2000-03-03 | 00:00:00 | 17,46 | 17,77 | 16,96 | 17,15 | 850.900 | | 2000-03-06 | 00:00:00 | 17,27 | 17,40 | 17,03 | 17,09 | 627.300 | | 2000-03-07 | 00:00:00 | 17,03 | 17,09 | 16,53 | 16,66 | 588.800 | | 2000-03-08 | 00:00:00 | 16,63 | 16,88 | 16,12 | 16,25 | 594.100 | | 2000-03-09 | 00:00:00 | 16,25 | 16,31 | 15,94 | 16,19 | 518.300 | | 2000-03-10 | 00:00:00 | 16,25 | 16,44 | 16,06 | 16,12 | 508.800 | | 2000-03-13 | 00:00:00 | 16,37 | 16,37 | 16,00 | 16,06 | 522.900 | | 2000-03-14 | 00:00:00 | 16,12 | 16,19 | 16,00 | 16,12 | 387.700 | | 2000-03-15 | 00:00:00 | 16,19 | 17,25 | 15,94 | 17,06 | 981.600 | | 2000-03-16 | 00:00:00 | 17,62 | 19,81 | 17,38 | 19,12 | 1.236.600 | | 2000-03-17 | 00:00:00 | 18,94 | 19,25 | 18,38 | 18,56 | 481.300 | | 2000-03-20 | 00:00:00 | 18,56 | 18,56 | 17,62 | 17,69 | 399.100 | | 2000-03-21 | 00:00:00 | 17,69 | 18,69 | 17,69 | 18,62 | 497.000 | | 2000-03-22 | 00:00:00 | 18,62 | 18,69 | 17,87 | 18,62 | 465.300 | | 2000-03-23 | 00:00:00 | 18,50 | 19,37 | 18,13 | 19,19 | 516.500 | | 2000-03-24 | 00:00:00 | 19,25 | 19,63 | 18,94 | 19,00 | 371.000 | | 2000-03-27 | 00:00:00 | 18,94 | 18,94 | 17,69 | 18,00 | 518.200 | | 2000-03-28 | 00:00:00 | 18,00 | 18,62 | 17,81 | 18,19 | 487.300 | | 2000-03-29 | 00:00:00 | 18,88 | 19,12 | 18,25 | 18,88 | 422.600 | | 2000-03-30 | 00:00:00 | 19,12 | 19,12 | 18,38 | 18,44 | 365.800 | | 2000-03-31 | 00:00:00 | 18,62 | 20,31 | 18,50 | 20,31 | 714.400 | | 2000-04-03 | 00:00:00 | 20,19 | 20,31 | 19,88 | 20,19 | 596.600 | | 2000-04-04 | 00:00:00 | 20,31 | 20,87 | 18,38 | 20,00 | 872.700 | | 2000-04-05 | 00:00:00 | 19,75 | 20,19 | 19,63 | 19,88 | 439.700 | | 2000-04-06 | 00:00:00 | 20,12 | 20,44 | 20,06 | 20,25 | 525.200 | | 2000-04-07 | 00:00:00 | 20,12 | 20,38 | 19,00 | 19,37 | 322.600 | | 2000-04-10 | 00:00:00 | 19,37 | 19,56 | 19,06 | 19,56 | 193.400 | | 2000-04-11 | 00:00:00 | 19,50 | 19,50 | 19,25 | 19,37 | 166.700 | | 2000-04-12 | 00:00:00 | 19,12 | 20,56 | 19,12 | 20,38 | 574.200 | | 2000-04-13 | 00:00:00 | 20,31 | 20,50 | 19,75 | 19,81 | 229.300 | | 2000-04-14 | 00:00:00 | 19,94 | 19,94 | 18,19 | 18,44 | 358.600 | | 2000-04-17 | 00:00:00 | 18,31 | 18,94 | 18,31 | 18,94 | 358.900 | | 2000-04-18 | 00:00:00 | 18,94 | 19,56 | 18,75 | 19,56 | 374.100 | | 2000-04-19 | 00:00:00 | 19,31 | 19,50 | 18,75 | 18,81 | 292.500 | | 2000-04-20 | 00:00:00 | 18,81 | 19,37 | 18,81 | 19,31 | 514.500 | | 2000-04-24 | 00:00:00 | 19,19 | 20,06 | 18,88 | 19,56 | 348.500 | | 2000-04-25 | 00:00:00 | 19,37 | 20,69 | 19,37 | 20,44 | 345.500 | | 2000-04-26 | 00:00:00 | 20,31 | 20,44 | 19,63 | 19,75 | 305.400 | | 2000-04-27 | 00:00:00 | 19,56 | 19,56 | 19,00 | 19,19 | 260.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
