(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 15,49 | 15,81 | 15,38 | 15,75 | 538.300 | | 2001-06-08 | 00:00:00 | 15,52 | 15,70 | 15,28 | 15,32 | 371.400 | | 2001-06-11 | 00:00:00 | 15,51 | 15,51 | 15,25 | 15,26 | 439.700 | | 2001-06-12 | 00:00:00 | 15,23 | 15,40 | 15,05 | 15,35 | 643.900 | | 2001-06-13 | 00:00:00 | 15,38 | 15,38 | 15,06 | 15,20 | 353.700 | | 2001-06-14 | 00:00:00 | 15,10 | 15,20 | 14,84 | 14,92 | 388.700 | | 2001-06-15 | 00:00:00 | 14,94 | 15,15 | 14,85 | 14,93 | 1.335.300 | | 2001-06-18 | 00:00:00 | 14,98 | 15,07 | 14,67 | 15,06 | 507.600 | | 2001-06-19 | 00:00:00 | 15,05 | 15,27 | 14,93 | 15,24 | 556.600 | | 2001-06-20 | 00:00:00 | 15,23 | 15,46 | 15,00 | 15,40 | 441.500 | | 2001-06-21 | 00:00:00 | 15,33 | 15,89 | 15,25 | 15,89 | 778.400 | | 2001-06-22 | 00:00:00 | 15,83 | 16,00 | 15,56 | 15,82 | 962.000 | | 2001-06-25 | 00:00:00 | 15,79 | 16,00 | 15,69 | 15,80 | 675.700 | | 2001-06-26 | 00:00:00 | 15,73 | 15,95 | 15,61 | 15,86 | 677.500 | | 2001-06-27 | 00:00:00 | 15,85 | 16,29 | 15,79 | 15,90 | 1.081.900 | | 2001-06-28 | 00:00:00 | 15,97 | 16,12 | 15,86 | 15,93 | 529.600 | | 2001-06-29 | 00:00:00 | 15,93 | 17,00 | 15,70 | 16,35 | 680.900 | | 2001-07-02 | 00:00:00 | 16,17 | 16,23 | 15,76 | 16,19 | 1.099.700 | | 2001-07-03 | 00:00:00 | 16,17 | 16,25 | 16,08 | 16,17 | 290.200 | | 2001-07-05 | 00:00:00 | 16,17 | 16,39 | 16,08 | 16,38 | 787.500 | | 2001-07-06 | 00:00:00 | 16,23 | 16,38 | 16,00 | 16,14 | 679.200 | | 2001-07-09 | 00:00:00 | 16,13 | 16,25 | 15,90 | 15,98 | 430.000 | | 2001-07-10 | 00:00:00 | 15,99 | 15,99 | 15,35 | 15,38 | 721.900 | | 2001-07-11 | 00:00:00 | 15,39 | 15,69 | 15,15 | 15,43 | 630.300 | | 2001-07-12 | 00:00:00 | 15,61 | 16,80 | 15,50 | 16,60 | 2.902.000 | | 2001-07-13 | 00:00:00 | 16,54 | 16,74 | 16,05 | 16,38 | 1.844.200 | | 2001-07-16 | 00:00:00 | 16,39 | 16,44 | 15,91 | 16,14 | 924.400 | | 2001-07-17 | 00:00:00 | 16,07 | 16,37 | 15,91 | 16,33 | 949.300 | | 2001-07-18 | 00:00:00 | 16,28 | 17,29 | 16,27 | 17,24 | 2.127.400 | | 2001-07-19 | 00:00:00 | 17,22 | 17,59 | 17,12 | 17,46 | 1.759.600 | | 2001-07-20 | 00:00:00 | 17,36 | 17,72 | 17,35 | 17,42 | 818.600 | | 2001-07-23 | 00:00:00 | 17,41 | 17,57 | 17,21 | 17,37 | 1.207.000 | | 2001-07-24 | 00:00:00 | 17,35 | 17,48 | 17,05 | 17,27 | 1.016.300 | | 2001-07-25 | 00:00:00 | 17,29 | 17,45 | 17,11 | 17,35 | 622.100 | | 2001-07-26 | 00:00:00 | 17,29 | 18,10 | 17,22 | 18,03 | 1.350.200 | | 2001-07-27 | 00:00:00 | 18,02 | 18,37 | 17,90 | 18,32 | 1.515.300 | | 2001-07-30 | 00:00:00 | 18,31 | 18,49 | 17,96 | 18,46 | 1.451.400 | | 2001-07-31 | 00:00:00 | 18,35 | 18,67 | 18,15 | 18,31 | 1.050.800 | | 2001-08-01 | 00:00:00 | 18,28 | 18,70 | 18,25 | 18,70 | 698.300 | | 2001-08-02 | 00:00:00 | 18,79 | 18,80 | 18,41 | 18,61 | 382.700 | | 2001-08-03 | 00:00:00 | 18,51 | 18,78 | 18,25 | 18,76 | 520.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
