(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 30,82 | 31,78 | 30,77 | 30,98 | 294.700 | | 2001-04-11 | 00:00:00 | 31,15 | 31,34 | 30,57 | 30,74 | 390.400 | | 2001-04-12 | 00:00:00 | 30,86 | 31,00 | 30,55 | 30,74 | 261.700 | | 2001-04-16 | 00:00:00 | 30,80 | 30,84 | 30,18 | 30,34 | 193.300 | | 2001-04-17 | 00:00:00 | 30,14 | 30,80 | 30,14 | 30,80 | 600.800 | | 2001-04-18 | 00:00:00 | 31,00 | 31,99 | 31,00 | 31,51 | 479.300 | | 2001-04-19 | 00:00:00 | 31,70 | 32,32 | 31,45 | 32,05 | 332.600 | | 2001-04-20 | 00:00:00 | 31,65 | 31,65 | 31,00 | 31,45 | 402.800 | | 2001-04-23 | 00:00:00 | 31,44 | 31,44 | 30,75 | 31,40 | 299.600 | | 2001-04-24 | 00:00:00 | 31,15 | 31,93 | 31,15 | 31,77 | 552.900 | | 2001-04-25 | 00:00:00 | 31,75 | 32,60 | 31,23 | 32,32 | 746.300 | | 2001-04-26 | 00:00:00 | 32,20 | 32,95 | 32,08 | 32,40 | 332.200 | | 2001-04-27 | 00:00:00 | 32,41 | 32,90 | 32,32 | 32,80 | 367.300 | | 2001-04-30 | 00:00:00 | 32,74 | 32,79 | 32,44 | 32,46 | 383.900 | | 2001-05-01 | 00:00:00 | 32,67 | 32,90 | 32,40 | 32,70 | 475.800 | | 2001-05-02 | 00:00:00 | 32,75 | 33,05 | 32,62 | 32,87 | 342.100 | | 2001-05-03 | 00:00:00 | 32,77 | 32,94 | 32,75 | 32,87 | 207.400 | | 2001-05-04 | 00:00:00 | 32,80 | 33,60 | 32,70 | 33,60 | 384.400 | | 2001-05-07 | 00:00:00 | 33,39 | 33,48 | 33,25 | 33,31 | 252.900 | | 2001-05-08 | 00:00:00 | 33,52 | 34,09 | 33,50 | 33,69 | 402.600 | | 2001-05-09 | 00:00:00 | 33,70 | 34,19 | 33,67 | 33,94 | 284.100 | | 2001-05-10 | 00:00:00 | 33,94 | 34,24 | 33,90 | 33,97 | 268.000 | | 2001-05-11 | 00:00:00 | 33,90 | 34,25 | 33,60 | 33,74 | 387.800 | | 2001-05-14 | 00:00:00 | 33,73 | 34,25 | 33,70 | 34,23 | 448.100 | | 2001-05-15 | 00:00:00 | 34,23 | 34,47 | 34,06 | 34,37 | 281.700 | | 2001-05-16 | 00:00:00 | 34,22 | 34,99 | 34,22 | 34,94 | 418.200 | | 2001-05-17 | 00:00:00 | 34,95 | 35,19 | 34,62 | 34,90 | 508.500 | | 2001-05-18 | 00:00:00 | 34,90 | 35,04 | 34,80 | 35,00 | 319.700 | | 2001-05-21 | 00:00:00 | 35,00 | 35,03 | 34,70 | 35,03 | 178.200 | | 2001-05-22 | 00:00:00 | 34,90 | 35,38 | 34,86 | 35,19 | 336.400 | | 2001-05-23 | 00:00:00 | 35,20 | 35,37 | 34,70 | 34,90 | 214.600 | | 2001-05-24 | 00:00:00 | 34,90 | 35,60 | 34,90 | 35,17 | 291.000 | | 2001-05-25 | 00:00:00 | 35,21 | 35,66 | 34,92 | 34,96 | 342.100 | | 2001-05-29 | 00:00:00 | 34,86 | 35,15 | 34,48 | 34,98 | 394.100 | | 2001-05-30 | 00:00:00 | 34,99 | 35,36 | 34,90 | 35,13 | 233.700 | | 2001-05-31 | 00:00:00 | 35,13 | 35,70 | 35,13 | 35,60 | 342.600 | | 2001-06-01 | 00:00:00 | 35,59 | 35,99 | 35,48 | 35,76 | 252.600 | | 2001-06-04 | 00:00:00 | 35,95 | 36,24 | 35,90 | 35,97 | 279.300 | | 2001-06-05 | 00:00:00 | 35,90 | 36,48 | 35,90 | 36,36 | 413.900 | | 2001-06-06 | 00:00:00 | 36,50 | 36,50 | 35,10 | 35,13 | 518.600 | | 2001-06-07 | 00:00:00 | 35,10 | 35,30 | 34,60 | 35,22 | 431.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
