(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-28 | 00:00:00 | 14,91 | 15,04 | 14,81 | 14,89 | 8.872.325 | | 2018-06-29 | 00:00:00 | 15,00 | 15,18 | 14,73 | 14,76 | 17.854.756 | | 2018-07-02 | 00:00:00 | 14,85 | 14,88 | 14,69 | 14,83 | 10.078.038 | | 2018-07-03 | 00:00:00 | 14,85 | 14,97 | 14,70 | 14,72 | 4.920.668 | | 2018-07-05 | 00:00:00 | 14,85 | 14,88 | 14,68 | 14,75 | 6.477.622 | | 2018-07-06 | 00:00:00 | 14,72 | 14,91 | 14,63 | 14,87 | 5.792.891 | | 2018-07-09 | 00:00:00 | 14,95 | 15,21 | 14,88 | 15,21 | 8.028.437 | | 2018-07-10 | 00:00:00 | 15,21 | 15,28 | 14,93 | 14,95 | 3.828.079 | | 2018-07-11 | 00:00:00 | 14,94 | 15,04 | 14,81 | 14,83 | 8.612.607 | | 2018-07-12 | 00:00:00 | 14,91 | 14,94 | 14,61 | 14,75 | 7.513.548 | | 2018-07-13 | 00:00:00 | 14,74 | 14,76 | 14,50 | 14,65 | 9.413.413 | | 2018-07-16 | 00:00:00 | 14,70 | 14,94 | 14,68 | 14,90 | 6.779.631 | | 2018-07-17 | 00:00:00 | 14,93 | 15,04 | 14,85 | 14,92 | 5.890.160 | | 2018-07-18 | 00:00:00 | 15,02 | 15,11 | 14,92 | 15,05 | 8.219.871 | | 2018-07-19 | 00:00:00 | 15,02 | 15,05 | 14,85 | 15,00 | 11.358.272 | | 2018-07-20 | 00:00:00 | 14,98 | 15,14 | 14,90 | 15,10 | 10.315.530 | | 2018-07-23 | 00:00:00 | 15,12 | 15,40 | 15,10 | 15,37 | 9.975.483 | | 2018-07-24 | 00:00:00 | 15,38 | 15,42 | 15,15 | 15,29 | 9.887.741 | | 2018-07-25 | 00:00:00 | 15,03 | 15,31 | 14,96 | 15,10 | 12.690.292 | | 2018-07-26 | 00:00:00 | 15,17 | 15,40 | 15,14 | 15,31 | 11.046.602 | | 2018-07-27 | 00:00:00 | 15,36 | 15,55 | 15,33 | 15,51 | 8.294.369 | | 2018-07-30 | 00:00:00 | 15,54 | 15,72 | 15,48 | 15,49 | 8.038.457 | | 2018-07-31 | 00:00:00 | 15,58 | 15,65 | 15,35 | 15,44 | 7.668.395 | | 2018-08-01 | 00:00:00 | 15,55 | 15,61 | 15,39 | 15,49 | 8.153.548 | | 2018-08-02 | 00:00:00 | 15,44 | 15,72 | 15,36 | 15,72 | 7.707.150 | | 2018-08-03 | 00:00:00 | 15,73 | 15,81 | 15,65 | 15,73 | 7.706.245 | | 2018-08-06 | 00:00:00 | 15,73 | 15,82 | 15,63 | 15,79 | 6.802.881 | | 2018-08-07 | 00:00:00 | 15,79 | 15,97 | 15,78 | 15,87 | 7.747.758 | | 2018-08-08 | 00:00:00 | 15,90 | 16,13 | 15,85 | 16,08 | 9.731.695 | | 2018-08-09 | 00:00:00 | 16,07 | 16,21 | 15,90 | 15,93 | 8.002.279 | | 2018-08-10 | 00:00:00 | 15,72 | 15,90 | 15,66 | 15,84 | 8.476.078 | | 2018-08-13 | 00:00:00 | 15,85 | 15,96 | 15,70 | 15,71 | 7.755.442 | | 2018-08-14 | 00:00:00 | 15,74 | 16,03 | 15,74 | 15,93 | 10.087.517 | | 2018-08-15 | 00:00:00 | 15,85 | 16,03 | 15,78 | 15,91 | 9.723.613 | | 2018-08-16 | 00:00:00 | 15,96 | 16,12 | 15,93 | 16,00 | 9.380.164 | | 2018-08-17 | 00:00:00 | 16,00 | 16,14 | 15,99 | 16,10 | 6.581.762 | | 2018-08-20 | 00:00:00 | 16,10 | 16,18 | 16,01 | 16,11 | 5.712.007 | | 2018-08-21 | 00:00:00 | 16,13 | 16,33 | 16,12 | 16,21 | 7.005.380 | | 2018-08-22 | 00:00:00 | 16,06 | 16,31 | 16,06 | 16,21 | 6.035.793 | | 2018-08-23 | 00:00:00 | 16,21 | 16,24 | 16,07 | 16,18 | 9.927.880 | | 2018-08-24 | 00:00:00 | 16,25 | 16,25 | 16,11 | 16,21 | 9.928.370 | | | << < 101 102 103 > >> |
|
