(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 | | 2000-08-21 | 00:00:00 | 20,88 | 20,94 | 20,75 | 20,81 | 181.900 | | 2000-08-22 | 00:00:00 | 21,00 | 21,38 | 20,75 | 21,19 | 318.100 | | 2000-08-23 | 00:00:00 | 21,31 | 21,44 | 20,81 | 20,94 | 187.900 | | 2000-08-24 | 00:00:00 | 21,06 | 21,12 | 20,69 | 21,06 | 87.900 | | 2000-08-25 | 00:00:00 | 20,94 | 21,25 | 20,88 | 21,06 | 112.900 | | 2000-08-28 | 00:00:00 | 20,81 | 21,31 | 20,81 | 21,13 | 2.146 | | 2000-08-29 | 00:00:00 | 21,13 | 21,25 | 20,81 | 20,94 | 2.137 | | 2000-08-30 | 00:00:00 | 20,69 | 21,25 | 20,69 | 21,25 | 120.500 | | 2000-08-31 | 00:00:00 | 21,12 | 22,25 | 21,12 | 22,00 | 334.300 | | 2000-09-01 | 00:00:00 | 22,12 | 22,12 | 21,56 | 21,69 | 141.500 | | 2000-09-05 | 00:00:00 | 21,69 | 21,75 | 21,44 | 21,50 | 130.900 | | 2000-09-06 | 00:00:00 | 21,69 | 21,81 | 21,50 | 21,81 | 317.900 | | 2000-09-07 | 00:00:00 | 21,81 | 21,81 | 21,44 | 21,62 | 153.600 | | 2000-09-08 | 00:00:00 | 21,38 | 21,81 | 21,12 | 21,75 | 653.800 | | 2000-09-11 | 00:00:00 | 21,94 | 22,19 | 21,69 | 22,06 | 224.100 | | 2000-09-12 | 00:00:00 | 21,81 | 22,00 | 21,62 | 22,00 | 173.700 | | 2000-09-13 | 00:00:00 | 21,94 | 22,25 | 21,81 | 22,00 | 257.100 | | 2000-09-14 | 00:00:00 | 22,12 | 22,56 | 22,06 | 22,19 | 388.300 | | 2000-09-15 | 00:00:00 | 22,19 | 22,25 | 22,00 | 22,06 | 420.200 | | 2000-09-18 | 00:00:00 | 21,88 | 21,94 | 20,69 | 20,75 | 299.400 | | 2000-09-19 | 00:00:00 | 20,81 | 20,94 | 20,62 | 20,88 | 141.400 | | 2000-09-20 | 00:00:00 | 20,94 | 21,00 | 20,19 | 20,56 | 181.500 | | 2000-09-21 | 00:00:00 | 20,56 | 20,56 | 19,75 | 20,00 | 214.900 | | 2000-09-22 | 00:00:00 | 19,81 | 20,00 | 19,50 | 19,62 | 607.100 | | 2000-09-25 | 00:00:00 | 19,75 | 19,81 | 19,56 | 19,75 | 240.100 | | 2000-09-26 | 00:00:00 | 19,69 | 19,88 | 19,56 | 19,62 | 422.200 | | 2000-09-27 | 00:00:00 | 19,69 | 19,81 | 19,19 | 19,25 | 363.800 | | 2000-09-28 | 00:00:00 | 19,38 | 20,94 | 19,25 | 20,75 | 705.600 | | 2000-09-29 | 00:00:00 | 20,56 | 20,62 | 20,25 | 20,38 | 489.000 | | 2000-10-02 | 00:00:00 | 20,62 | 21,19 | 20,44 | 20,94 | 470.500 | | 2000-10-03 | 00:00:00 | 21,00 | 21,75 | 20,88 | 21,50 | 649.700 | | 2000-10-04 | 00:00:00 | 21,56 | 21,75 | 21,12 | 21,62 | 412.000 | | 2000-10-05 | 00:00:00 | 21,62 | 21,81 | 21,38 | 21,69 | 366.200 | | 2000-10-06 | 00:00:00 | 21,69 | 21,81 | 21,06 | 21,50 | 892.900 | | 2000-10-09 | 00:00:00 | 21,38 | 21,38 | 21,25 | 21,31 | 191.900 | | 2000-10-10 | 00:00:00 | 21,31 | 21,62 | 21,19 | 21,38 | 448.300 | | 2000-10-11 | 00:00:00 | 21,12 | 21,19 | 20,56 | 20,56 | 188.400 | | 2000-10-12 | 00:00:00 | 20,62 | 20,69 | 19,44 | 19,69 | 287.300 | | 2000-10-13 | 00:00:00 | 19,69 | 20,50 | 19,62 | 20,50 | 259.300 | | 2000-10-16 | 00:00:00 | 20,94 | 20,94 | 20,00 | 20,38 | 105.000 | | 2000-10-17 | 00:00:00 | 20,25 | 20,50 | 19,38 | 19,44 | 297.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
