(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 | | 2000-10-17 | 00:00:00 | 20,25 | 20,50 | 19,38 | 19,44 | 297.600 | | 2000-10-18 | 00:00:00 | 19,25 | 19,56 | 18,75 | 19,31 | 190.200 | | 2000-10-19 | 00:00:00 | 20,81 | 22,19 | 20,75 | 21,38 | 846.600 | | 2000-10-20 | 00:00:00 | 20,50 | 20,88 | 20,25 | 20,44 | 337.400 | | 2000-10-23 | 00:00:00 | 20,06 | 21,00 | 20,06 | 20,75 | 275.700 | | 2000-10-24 | 00:00:00 | 20,75 | 21,38 | 20,69 | 20,88 | 434.200 | | 2000-10-25 | 00:00:00 | 20,62 | 21,25 | 20,56 | 21,00 | 335.100 | | 2000-10-26 | 00:00:00 | 21,06 | 21,25 | 20,56 | 20,81 | 145.800 | | 2000-10-27 | 00:00:00 | 21,06 | 21,56 | 20,88 | 21,38 | 105.100 | | 2000-10-30 | 00:00:00 | 21,38 | 22,38 | 21,12 | 22,38 | 262.600 | | 2000-10-31 | 00:00:00 | 22,19 | 23,12 | 22,12 | 23,00 | 461.400 | | 2000-11-01 | 00:00:00 | 22,81 | 22,88 | 22,31 | 22,62 | 266.300 | | 2000-11-02 | 00:00:00 | 22,44 | 24,06 | 22,44 | 23,81 | 509.800 | | 2000-11-03 | 00:00:00 | 23,69 | 24,50 | 23,56 | 24,25 | 571.400 | | 2000-11-06 | 00:00:00 | 24,25 | 24,25 | 23,75 | 24,00 | 323.600 | | 2000-11-07 | 00:00:00 | 24,00 | 24,00 | 23,00 | 23,50 | 245.700 | | 2000-11-08 | 00:00:00 | 23,69 | 23,81 | 23,06 | 23,38 | 125.500 | | 2000-11-09 | 00:00:00 | 23,12 | 23,62 | 23,00 | 23,25 | 139.900 | | 2000-11-10 | 00:00:00 | 23,12 | 23,19 | 22,56 | 23,00 | 198.300 | | 2000-11-13 | 00:00:00 | 22,94 | 22,94 | 22,25 | 22,75 | 139.400 | | 2000-11-14 | 00:00:00 | 22,88 | 23,19 | 22,62 | 22,69 | 163.300 | | 2000-11-15 | 00:00:00 | 22,69 | 22,69 | 22,06 | 22,19 | 181.400 | | 2000-11-16 | 00:00:00 | 22,19 | 22,19 | 21,62 | 21,81 | 199.100 | | 2000-11-17 | 00:00:00 | 21,88 | 22,25 | 21,75 | 22,00 | 342.500 | | 2000-11-20 | 00:00:00 | 22,19 | 22,19 | 21,69 | 22,06 | 220.500 | | 2000-11-21 | 00:00:00 | 22,19 | 22,69 | 22,06 | 22,69 | 247.300 | | 2000-11-22 | 00:00:00 | 22,75 | 22,81 | 22,00 | 22,75 | 225.800 | | 2000-11-24 | 00:00:00 | 22,88 | 23,00 | 22,62 | 23,00 | 93.000 | | 2000-11-27 | 00:00:00 | 23,00 | 23,50 | 22,88 | 23,06 | 214.600 | | 2000-11-28 | 00:00:00 | 22,94 | 23,50 | 22,69 | 22,94 | 388.700 | | 2000-11-29 | 00:00:00 | 22,81 | 24,50 | 22,81 | 24,50 | 317.300 | | 2000-11-30 | 00:00:00 | 24,31 | 25,25 | 24,31 | 25,25 | 679.300 | | 2000-12-01 | 00:00:00 | 25,00 | 25,81 | 24,69 | 24,88 | 529.900 | | 2000-12-04 | 00:00:00 | 24,88 | 24,94 | 24,38 | 24,94 | 219.400 | | 2000-12-05 | 00:00:00 | 24,81 | 26,50 | 24,75 | 26,50 | 484.700 | | 2000-12-06 | 00:00:00 | 26,44 | 27,06 | 24,56 | 25,44 | 643.800 | | 2000-12-07 | 00:00:00 | 24,94 | 25,75 | 24,50 | 25,12 | 424.300 | | 2000-12-08 | 00:00:00 | 25,44 | 27,00 | 25,38 | 27,00 | 503.200 | | 2000-12-11 | 00:00:00 | 26,69 | 27,69 | 26,50 | 27,69 | 390.200 | | 2000-12-12 | 00:00:00 | 27,25 | 27,31 | 26,00 | 26,06 | 306.300 | | 2000-12-13 | 00:00:00 | 26,12 | 26,56 | 24,94 | 25,31 | 294.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
