(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 18,51 | 18,78 | 18,25 | 18,76 | 520.000 | | 2001-08-06 | 00:00:00 | 18,66 | 18,74 | 18,56 | 18,60 | 426.700 | | 2001-08-07 | 00:00:00 | 18,44 | 18,80 | 18,40 | 18,74 | 1.236.800 | | 2001-08-08 | 00:00:00 | 18,66 | 19,15 | 18,62 | 18,80 | 1.399.900 | | 2001-08-09 | 00:00:00 | 18,79 | 18,96 | 18,59 | 18,82 | 700.400 | | 2001-08-10 | 00:00:00 | 18,81 | 18,99 | 18,55 | 18,90 | 612.100 | | 2001-08-13 | 00:00:00 | 18,75 | 19,07 | 18,71 | 19,02 | 461.400 | | 2001-08-14 | 00:00:00 | 19,00 | 19,13 | 18,86 | 18,97 | 438.600 | | 2001-08-15 | 00:00:00 | 18,82 | 19,15 | 18,81 | 18,96 | 736.300 | | 2001-08-16 | 00:00:00 | 18,92 | 18,93 | 18,52 | 18,69 | 1.465.300 | | 2001-08-17 | 00:00:00 | 18,60 | 18,77 | 18,44 | 18,52 | 1.008.900 | | 2001-08-20 | 00:00:00 | 18,39 | 19,20 | 18,29 | 19,09 | 976.600 | | 2001-08-21 | 00:00:00 | 19,14 | 19,28 | 18,97 | 19,04 | 1.193.200 | | 2001-08-22 | 00:00:00 | 19,02 | 19,15 | 18,80 | 19,14 | 578.000 | | 2001-08-23 | 00:00:00 | 19,00 | 19,20 | 18,93 | 19,05 | 330.000 | | 2001-08-24 | 00:00:00 | 19,02 | 19,08 | 18,73 | 18,92 | 716.400 | | 2001-08-27 | 00:00:00 | 18,83 | 18,90 | 18,35 | 18,45 | 580.000 | | 2001-08-28 | 00:00:00 | 18,54 | 18,79 | 17,92 | 18,28 | 867.000 | | 2001-08-29 | 00:00:00 | 18,21 | 18,25 | 18,01 | 18,11 | 908.300 | | 2001-08-30 | 00:00:00 | 18,02 | 18,50 | 17,93 | 18,26 | 952.800 | | 2001-08-31 | 00:00:00 | 18,20 | 18,49 | 18,03 | 18,18 | 1.294.000 | | 2001-09-04 | 00:00:00 | 18,12 | 18,32 | 17,80 | 17,99 | 908.800 | | 2001-09-05 | 00:00:00 | 17,91 | 18,10 | 17,43 | 17,78 | 1.220.400 | | 2001-09-06 | 00:00:00 | 17,77 | 17,79 | 17,32 | 17,50 | 963.000 | | 2001-09-07 | 00:00:00 | 17,40 | 17,69 | 17,25 | 17,42 | 879.600 | | 2001-09-10 | 00:00:00 | 17,31 | 17,59 | 17,04 | 17,39 | 990.400 | | 2001-09-17 | 00:00:00 | 16,92 | 17,18 | 16,22 | 16,85 | 897.700 | | 2001-09-18 | 00:00:00 | 16,63 | 17,43 | 16,50 | 17,43 | 1.277.600 | | 2001-09-19 | 00:00:00 | 17,43 | 18,01 | 17,09 | 17,73 | 979.900 | | 2001-09-20 | 00:00:00 | 17,56 | 17,64 | 16,80 | 17,00 | 1.153.900 | | 2001-09-21 | 00:00:00 | 15,99 | 16,80 | 15,59 | 16,02 | 1.567.600 | | 2001-09-24 | 00:00:00 | 16,20 | 17,14 | 16,20 | 17,07 | 675.500 | | 2001-09-25 | 00:00:00 | 17,05 | 17,47 | 16,80 | 17,37 | 509.100 | | 2001-09-26 | 00:00:00 | 17,74 | 17,77 | 16,68 | 17,01 | 711.800 | | 2001-09-27 | 00:00:00 | 17,11 | 17,39 | 16,81 | 17,21 | 814.000 | | 2001-09-28 | 00:00:00 | 17,10 | 17,62 | 16,89 | 17,31 | 1.425.000 | | 2001-10-01 | 00:00:00 | 17,27 | 17,30 | 16,88 | 17,07 | 1.179.000 | | 2001-10-02 | 00:00:00 | 17,10 | 17,47 | 16,78 | 17,44 | 1.104.700 | | 2001-10-03 | 00:00:00 | 17,30 | 17,49 | 16,93 | 17,11 | 563.000 | | 2001-10-04 | 00:00:00 | 17,14 | 17,31 | 16,60 | 16,81 | 922.300 | | 2001-10-05 | 00:00:00 | 16,80 | 16,85 | 15,82 | 16,02 | 1.241.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
