(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 32,26 | 33,10 | 32,15 | 32,80 | 428.100 | | 2001-02-13 | 00:00:00 | 32,79 | 33,65 | 32,41 | 32,60 | 484.900 | | 2001-02-14 | 00:00:00 | 32,70 | 33,05 | 32,50 | 32,66 | 248.600 | | 2001-02-15 | 00:00:00 | 32,42 | 33,00 | 32,17 | 33,00 | 236.800 | | 2001-02-16 | 00:00:00 | 32,75 | 32,80 | 32,35 | 32,60 | 531.600 | | 2001-02-20 | 00:00:00 | 32,90 | 33,00 | 32,00 | 32,30 | 789.500 | | 2001-02-21 | 00:00:00 | 32,20 | 32,40 | 31,80 | 31,84 | 349.400 | | 2001-02-22 | 00:00:00 | 31,80 | 31,80 | 29,83 | 31,50 | 631.600 | | 2001-02-23 | 00:00:00 | 31,25 | 31,25 | 29,70 | 31,07 | 593.900 | | 2001-02-26 | 00:00:00 | 31,15 | 31,43 | 30,60 | 31,08 | 447.400 | | 2001-02-27 | 00:00:00 | 31,05 | 31,76 | 31,01 | 31,39 | 331.500 | | 2001-02-28 | 00:00:00 | 31,50 | 31,50 | 30,49 | 31,00 | 584.500 | | 2001-03-01 | 00:00:00 | 31,00 | 31,12 | 30,00 | 31,12 | 352.700 | | 2001-03-02 | 00:00:00 | 31,12 | 32,45 | 30,95 | 31,65 | 422.300 | | 2001-03-05 | 00:00:00 | 31,65 | 31,87 | 31,25 | 31,87 | 285.800 | | 2001-03-06 | 00:00:00 | 32,00 | 32,26 | 31,84 | 32,20 | 378.700 | | 2001-03-07 | 00:00:00 | 32,15 | 32,40 | 32,05 | 32,27 | 624.800 | | 2001-03-08 | 00:00:00 | 32,30 | 32,45 | 32,00 | 32,04 | 409.600 | | 2001-03-09 | 00:00:00 | 32,04 | 32,50 | 31,40 | 32,50 | 310.600 | | 2001-03-12 | 00:00:00 | 32,30 | 32,30 | 31,12 | 31,36 | 465.900 | | 2001-03-13 | 00:00:00 | 31,37 | 32,35 | 31,20 | 32,35 | 549.000 | | 2001-03-14 | 00:00:00 | 31,98 | 32,06 | 31,26 | 31,62 | 613.100 | | 2001-03-15 | 00:00:00 | 31,60 | 32,48 | 31,46 | 32,48 | 536.400 | | 2001-03-16 | 00:00:00 | 32,50 | 33,00 | 32,29 | 32,29 | 536.500 | | 2001-03-19 | 00:00:00 | 32,40 | 32,95 | 31,93 | 32,85 | 537.900 | | 2001-03-20 | 00:00:00 | 32,65 | 32,79 | 31,90 | 31,94 | 346.400 | | 2001-03-21 | 00:00:00 | 31,80 | 32,30 | 31,05 | 31,10 | 563.500 | | 2001-03-22 | 00:00:00 | 30,70 | 30,77 | 27,96 | 28,80 | 1.017.400 | | 2001-03-23 | 00:00:00 | 29,00 | 30,50 | 29,00 | 30,11 | 523.800 | | 2001-03-26 | 00:00:00 | 30,15 | 30,47 | 29,74 | 29,91 | 550.100 | | 2001-03-27 | 00:00:00 | 30,00 | 30,75 | 29,72 | 30,46 | 634.400 | | 2001-03-28 | 00:00:00 | 30,40 | 30,48 | 29,95 | 30,35 | 692.000 | | 2001-03-29 | 00:00:00 | 30,40 | 30,80 | 30,11 | 30,49 | 258.400 | | 2001-03-30 | 00:00:00 | 30,67 | 31,50 | 30,64 | 30,90 | 386.400 | | 2001-04-02 | 00:00:00 | 30,90 | 31,99 | 30,90 | 31,39 | 431.400 | | 2001-04-03 | 00:00:00 | 31,50 | 31,50 | 30,57 | 30,73 | 258.800 | | 2001-04-04 | 00:00:00 | 30,74 | 31,15 | 29,80 | 30,14 | 347.000 | | 2001-04-05 | 00:00:00 | 30,54 | 31,31 | 30,54 | 30,99 | 208.600 | | 2001-04-06 | 00:00:00 | 30,80 | 31,19 | 30,45 | 30,58 | 195.500 | | 2001-04-09 | 00:00:00 | 30,68 | 31,05 | 30,24 | 30,57 | 251.300 | | 2001-04-10 | 00:00:00 | 30,82 | 31,78 | 30,77 | 30,98 | 294.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
