(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 | | 2001-10-05 | 00:00:00 | 16,80 | 16,85 | 15,82 | 16,02 | 1.241.100 | | 2001-10-08 | 00:00:00 | 16,00 | 16,16 | 14,90 | 15,31 | 1.058.800 | | 2001-10-09 | 00:00:00 | 15,34 | 15,42 | 14,86 | 15,09 | 1.218.600 | | 2001-10-10 | 00:00:00 | 15,02 | 15,27 | 14,86 | 15,11 | 1.179.400 | | 2001-10-11 | 00:00:00 | 15,18 | 15,43 | 15,00 | 15,17 | 1.255.500 | | 2001-10-12 | 00:00:00 | 15,16 | 15,16 | 14,51 | 14,83 | 871.900 | | 2001-10-15 | 00:00:00 | 14,62 | 14,99 | 14,56 | 14,83 | 612.600 | | 2001-10-16 | 00:00:00 | 14,90 | 15,39 | 14,90 | 15,25 | 1.328.500 | | 2001-10-17 | 00:00:00 | 15,33 | 15,52 | 15,10 | 15,21 | 980.700 | | 2001-10-18 | 00:00:00 | 15,37 | 15,68 | 15,10 | 15,27 | 790.000 | | 2001-10-19 | 00:00:00 | 15,23 | 15,49 | 15,20 | 15,37 | 671.000 | | 2001-10-22 | 00:00:00 | 15,36 | 15,77 | 15,36 | 15,76 | 507.500 | | 2001-10-23 | 00:00:00 | 15,90 | 15,90 | 15,51 | 15,74 | 409.300 | | 2001-10-24 | 00:00:00 | 15,75 | 16,15 | 15,68 | 15,95 | 935.000 | | 2001-10-25 | 00:00:00 | 15,91 | 16,30 | 15,59 | 16,16 | 504.300 | | 2001-10-26 | 00:00:00 | 15,90 | 16,43 | 15,90 | 16,17 | 270.800 | | 2001-10-29 | 00:00:00 | 16,05 | 16,09 | 15,38 | 15,62 | 1.164.400 | | 2001-10-30 | 00:00:00 | 15,62 | 15,80 | 15,25 | 15,58 | 484.000 | | 2001-10-31 | 00:00:00 | 15,51 | 15,71 | 15,36 | 15,43 | 668.800 | | 2001-11-01 | 00:00:00 | 15,41 | 15,91 | 15,21 | 15,76 | 1.032.400 | | 2001-11-02 | 00:00:00 | 15,75 | 16,25 | 15,70 | 16,01 | 1.777.100 | | 2001-11-05 | 00:00:00 | 16,05 | 16,75 | 16,01 | 16,45 | 739.000 | | 2001-11-06 | 00:00:00 | 16,41 | 16,92 | 16,20 | 16,86 | 350.500 | | 2001-11-07 | 00:00:00 | 16,75 | 16,93 | 16,46 | 16,63 | 536.600 | | 2001-11-08 | 00:00:00 | 16,65 | 16,67 | 16,27 | 16,34 | 531.500 | | 2001-11-09 | 00:00:00 | 16,25 | 16,50 | 16,15 | 16,35 | 427.200 | | 2001-11-12 | 00:00:00 | 16,65 | 16,66 | 15,93 | 16,15 | 430.200 | | 2001-11-13 | 00:00:00 | 16,31 | 16,40 | 16,07 | 16,25 | 599.000 | | 2001-11-14 | 00:00:00 | 16,30 | 16,53 | 16,21 | 16,41 | 261.600 | | 2001-11-15 | 00:00:00 | 16,33 | 16,55 | 16,25 | 16,28 | 365.300 | | 2001-11-16 | 00:00:00 | 16,16 | 16,33 | 16,00 | 16,05 | 739.700 | | 2001-11-19 | 00:00:00 | 16,13 | 16,43 | 16,00 | 16,27 | 1.187.400 | | 2001-11-20 | 00:00:00 | 16,15 | 16,43 | 16,13 | 16,20 | 1.442.500 | | 2001-11-21 | 00:00:00 | 16,18 | 16,44 | 16,18 | 16,22 | 640.500 | | 2001-11-23 | 00:00:00 | 16,20 | 16,56 | 16,12 | 16,44 | 375.400 | | 2001-11-26 | 00:00:00 | 16,50 | 16,66 | 16,39 | 16,66 | 551.400 | | 2001-11-27 | 00:00:00 | 16,62 | 16,75 | 16,40 | 16,52 | 822.200 | | 2001-11-28 | 00:00:00 | 16,50 | 16,63 | 16,27 | 16,40 | 755.600 | | 2001-11-29 | 00:00:00 | 16,46 | 16,62 | 16,37 | 16,50 | 562.500 | | 2001-11-30 | 00:00:00 | 16,50 | 16,62 | 16,17 | 16,19 | 1.050.400 | | 2001-12-03 | 00:00:00 | 16,16 | 16,33 | 16,00 | 16,07 | 596.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
