(Login BolsaPT & Canal Forex) |
|
 Huntington Bancsh - [Ticker: HBAN] |     | | Última Trade | 14,435 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.15 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,880 x 39.900 - 13,890 x 14.600 | EPS | 0,00 | | Abertura | 14,810 | PER | 0,00% | | Máximo | 14,850 | Pagamento Dividendo | | | Mínimo | 14,380 | Data Ex-Dividendo | | | Fecho Anterior | 14,590 | Yield | | | Volume | 4.027.498 | 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 HBAN de 2000-01-01 a 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 23,43 | 23,74 | 21,27 | 22,20 | 1.076.400 | | 2000-01-04 | 00:00:00 | 22,01 | 22,26 | 21,33 | 21,52 | 1.207.100 | | 2000-01-05 | 00:00:00 | 21,39 | 21,52 | 20,96 | 20,96 | 762.000 | | 2000-01-06 | 00:00:00 | 21,27 | 22,01 | 21,08 | 21,70 | 365.400 | | 2000-01-07 | 00:00:00 | 21,89 | 22,01 | 21,70 | 21,89 | 408.700 | | 2000-01-10 | 00:00:00 | 22,01 | 22,01 | 20,90 | 20,96 | 444.600 | | 2000-01-11 | 00:00:00 | 20,96 | 21,14 | 20,46 | 21,08 | 368.500 | | 2000-01-12 | 00:00:00 | 20,84 | 21,64 | 20,84 | 21,08 | 414.000 | | 2000-01-13 | 00:00:00 | 21,76 | 21,99 | 21,02 | 21,33 | 949.200 | | 2000-01-14 | 00:00:00 | 21,52 | 21,89 | 21,33 | 21,70 | 727.500 | | 2000-01-18 | 00:00:00 | 21,70 | 21,76 | 20,71 | 20,96 | 811.000 | | 2000-01-19 | 00:00:00 | 20,84 | 21,45 | 20,84 | 21,02 | 955.400 | | 2000-01-20 | 00:00:00 | 21,08 | 21,14 | 20,59 | 20,65 | 805.800 | | 2000-01-21 | 00:00:00 | 20,71 | 21,02 | 20,16 | 20,28 | 743.900 | | 2000-01-24 | 00:00:00 | 20,28 | 20,71 | 19,78 | 19,94 | 412.500 | | 2000-01-25 | 00:00:00 | 19,91 | 20,46 | 19,66 | 20,28 | 798.400 | | 2000-01-26 | 00:00:00 | 20,28 | 20,53 | 20,28 | 20,53 | 1.196.800 | | 2000-01-27 | 00:00:00 | 20,59 | 21,08 | 20,09 | 20,34 | 655.400 | | 2000-01-28 | 00:00:00 | 20,34 | 20,77 | 19,41 | 19,48 | 666.800 | | 2000-01-31 | 00:00:00 | 19,66 | 21,76 | 19,54 | 21,33 | 1.217.200 | | 2000-02-01 | 00:00:00 | 20,96 | 21,08 | 20,46 | 21,02 | 432.600 | | 2000-02-02 | 00:00:00 | 21,08 | 21,39 | 20,53 | 20,90 | 1.078.100 | | 2000-02-03 | 00:00:00 | 20,90 | 21,76 | 20,65 | 21,70 | 1.479.200 | | 2000-02-04 | 00:00:00 | 21,67 | 21,76 | 20,53 | 21,02 | 860.000 | | 2000-02-07 | 00:00:00 | 20,71 | 20,71 | 20,03 | 20,65 | 487.500 | | 2000-02-08 | 00:00:00 | 20,65 | 20,84 | 20,03 | 20,22 | 522.400 | | 2000-02-09 | 00:00:00 | 20,46 | 20,77 | 20,40 | 20,53 | 1.028.300 | | 2000-02-10 | 00:00:00 | 20,65 | 21,27 | 20,53 | 21,21 | 1.367.100 | | 2000-02-11 | 00:00:00 | 20,96 | 21,21 | 20,90 | 21,14 | 2.000.400 | | 2000-02-14 | 00:00:00 | 21,08 | 21,27 | 20,77 | 20,88 | 1.123.500 | | 2000-02-15 | 00:00:00 | 20,96 | 21,76 | 20,84 | 21,33 | 427.500 | | 2000-02-16 | 00:00:00 | 21,39 | 21,39 | 20,71 | 21,21 | 340.000 | | 2000-02-17 | 00:00:00 | 21,39 | 21,52 | 20,90 | 20,90 | 774.800 | | 2000-02-18 | 00:00:00 | 20,53 | 20,87 | 20,40 | 20,40 | 1.610.800 | | 2000-02-22 | 00:00:00 | 20,28 | 21,27 | 20,28 | 20,68 | 719.200 | | 2000-02-23 | 00:00:00 | 18,98 | 19,32 | 18,64 | 18,92 | 8.089 | | 2000-02-24 | 00:00:00 | 20,59 | 20,84 | 20,16 | 20,77 | 1.729.000 | | 2000-02-25 | 00:00:00 | 20,65 | 20,96 | 20,40 | 20,53 | 2.183.000 | | 2000-02-28 | 00:00:00 | 20,59 | 21,52 | 20,46 | 21,02 | 558.600 | | 2000-02-29 | 00:00:00 | 21,02 | 21,02 | 19,78 | 20,65 | 604.100 | | 2000-03-01 | 00:00:00 | 20,59 | 20,65 | 19,72 | 19,97 | 431.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
