(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 | | 2018-08-24 | 00:00:00 | 16,25 | 16,25 | 16,11 | 16,21 | 9.928.370 | | 2018-08-27 | 00:00:00 | 16,27 | 16,39 | 16,22 | 16,27 | 4.708.807 | | 2018-08-28 | 00:00:00 | 16,32 | 16,32 | 16,17 | 16,27 | 8.260.800 | | 2018-08-29 | 00:00:00 | 16,26 | 16,38 | 16,13 | 16,31 | 7.239.900 | | 2018-08-30 | 00:00:00 | 16,33 | 16,35 | 16,22 | 16,26 | 11.956.764 | | 2018-08-31 | 00:00:00 | 16,20 | 16,29 | 16,16 | 16,21 | 7.635.430 | | 2018-09-04 | 00:00:00 | 16,18 | 16,43 | 16,15 | 16,40 | 9.519.954 | | 2018-09-05 | 00:00:00 | 16,39 | 16,50 | 16,33 | 16,40 | 8.820.829 | | 2018-09-06 | 00:00:00 | 16,42 | 16,53 | 16,34 | 16,34 | 10.321.371 | | 2018-09-07 | 00:00:00 | 16,43 | 16,45 | 16,29 | 16,29 | 2.548.214 | | 2018-09-10 | 00:00:00 | 16,30 | 16,33 | 16,11 | 16,14 | 8.170.263 | | 2018-09-11 | 00:00:00 | 16,13 | 16,38 | 16,09 | 16,25 | 6.741.194 | | 2018-09-12 | 00:00:00 | 16,26 | 16,29 | 15,84 | 15,87 | 12.361.886 | | 2018-09-13 | 00:00:00 | 15,93 | 16,00 | 15,62 | 15,77 | 14.794.206 | | 2018-09-14 | 00:00:00 | 15,61 | 15,75 | 15,60 | 15,66 | 15.644.010 | | 2018-09-17 | 00:00:00 | 15,72 | 15,73 | 15,53 | 15,65 | 14.861.947 | | 2018-09-18 | 00:00:00 | 15,65 | 15,69 | 15,48 | 15,49 | 10.617.596 | | 2018-09-19 | 00:00:00 | 15,53 | 15,83 | 15,51 | 15,72 | 10.230.307 | | 2018-09-20 | 00:00:00 | 15,78 | 16,03 | 15,78 | 15,98 | 9.069.915 | | 2018-09-21 | 00:00:00 | 16,04 | 16,06 | 15,92 | 15,95 | 11.435.875 | | 2018-09-24 | 00:00:00 | 15,95 | 15,99 | 15,74 | 15,77 | 8.140.726 | | 2018-09-25 | 00:00:00 | 15,84 | 15,85 | 15,65 | 15,67 | 7.614.778 | | 2018-09-26 | 00:00:00 | 15,69 | 15,71 | 15,28 | 15,32 | 8.455.912 | | 2018-09-27 | 00:00:00 | 15,32 | 15,36 | 15,00 | 15,07 | 23.660.689 | | 2018-09-28 | 00:00:00 | 15,01 | 15,08 | 14,85 | 14,92 | 14.197.703 | | 2018-10-01 | 00:00:00 | 15,06 | 15,09 | 14,87 | 14,93 | 14.785.092 | | 2018-10-02 | 00:00:00 | 14,94 | 15,04 | 14,75 | 14,86 | 11.464.521 | | 2018-10-03 | 00:00:00 | 14,93 | 15,33 | 14,91 | 15,27 | 16.285.158 | | 2018-10-04 | 00:00:00 | 15,27 | 15,60 | 15,27 | 15,41 | 17.688.929 | | 2018-10-05 | 00:00:00 | 15,48 | 15,56 | 15,25 | 15,35 | 13.938.720 | | 2018-10-08 | 00:00:00 | 15,30 | 15,60 | 15,26 | 15,56 | 8.760.965 | | 2018-10-09 | 00:00:00 | 15,49 | 15,62 | 15,40 | 15,44 | 9.983.407 | | 2018-10-10 | 00:00:00 | 15,50 | 15,66 | 15,43 | 15,55 | 4.935.698 | | 2018-10-11 | 00:00:00 | 15,11 | 15,25 | 14,70 | 14,70 | 18.650.226 | | 2018-10-12 | 00:00:00 | 14,94 | 14,95 | 14,06 | 14,37 | 16.977.261 | | 2018-10-15 | 00:00:00 | 14,37 | 14,46 | 14,23 | 14,23 | 10.685.169 | | 2018-10-16 | 00:00:00 | 14,30 | 14,31 | 13,99 | 14,28 | 11.199.650 | | 2018-10-17 | 00:00:00 | 14,24 | 14,54 | 14,12 | 14,39 | 7.782.017 | | 2018-10-18 | 00:00:00 | 14,38 | 14,51 | 14,15 | 14,21 | 13.879.877 | | 2018-10-19 | 00:00:00 | 14,16 | 14,44 | 14,06 | 14,20 | 12.320.170 | | 2018-10-22 | 00:00:00 | 14,29 | 14,37 | 13,63 | 13,66 | 18.800.237 | | | << < 101 102 103 > >> |
|
