(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 16,16 | 16,33 | 16,00 | 16,07 | 596.100 | | 2001-12-04 | 00:00:00 | 16,14 | 16,50 | 16,05 | 16,49 | 407.800 | | 2001-12-05 | 00:00:00 | 16,51 | 16,99 | 16,48 | 16,77 | 795.600 | | 2001-12-06 | 00:00:00 | 16,72 | 17,00 | 16,61 | 17,00 | 441.700 | | 2001-12-07 | 00:00:00 | 16,88 | 17,00 | 16,67 | 16,91 | 552.800 | | 2001-12-10 | 00:00:00 | 16,90 | 16,91 | 16,50 | 16,59 | 632.600 | | 2001-12-11 | 00:00:00 | 16,63 | 16,99 | 16,55 | 16,73 | 327.600 | | 2001-12-12 | 00:00:00 | 16,97 | 16,98 | 16,70 | 16,86 | 381.800 | | 2001-12-13 | 00:00:00 | 16,81 | 16,81 | 16,43 | 16,46 | 546.000 | | 2001-12-14 | 00:00:00 | 16,49 | 16,75 | 16,40 | 16,46 | 1.802.000 | | 2001-12-17 | 00:00:00 | 16,47 | 16,62 | 16,40 | 16,44 | 652.200 | | 2001-12-18 | 00:00:00 | 16,25 | 16,66 | 16,00 | 16,54 | 1.143.200 | | 2001-12-19 | 00:00:00 | 16,48 | 17,02 | 16,25 | 17,01 | 792.200 | | 2001-12-20 | 00:00:00 | 16,93 | 17,26 | 16,75 | 17,18 | 843.400 | | 2001-12-21 | 00:00:00 | 17,00 | 17,16 | 16,90 | 17,01 | 1.273.100 | | 2001-12-24 | 00:00:00 | 17,03 | 17,10 | 16,85 | 17,08 | 203.100 | | 2001-12-26 | 00:00:00 | 17,08 | 17,23 | 16,82 | 16,95 | 472.400 | | 2001-12-27 | 00:00:00 | 17,06 | 17,19 | 16,89 | 17,04 | 299.100 | | 2001-12-28 | 00:00:00 | 17,06 | 17,33 | 16,92 | 17,18 | 511.600 | | 2001-12-31 | 00:00:00 | 17,18 | 17,38 | 17,12 | 17,19 | 985.400 | | 2002-01-02 | 00:00:00 | 17,26 | 17,31 | 16,78 | 17,25 | 1.185.900 | | 2002-01-03 | 00:00:00 | 17,25 | 17,49 | 17,20 | 17,45 | 686.400 | | 2002-01-04 | 00:00:00 | 17,43 | 17,89 | 17,30 | 17,77 | 1.179.900 | | 2002-01-07 | 00:00:00 | 17,58 | 17,93 | 17,50 | 17,71 | 763.600 | | 2002-01-08 | 00:00:00 | 17,79 | 17,89 | 17,32 | 17,74 | 661.000 | | 2002-01-09 | 00:00:00 | 17,68 | 17,90 | 17,35 | 17,64 | 599.200 | | 2002-01-10 | 00:00:00 | 17,47 | 17,85 | 17,47 | 17,80 | 408.600 | | 2002-01-11 | 00:00:00 | 17,79 | 17,84 | 17,55 | 17,72 | 336.400 | | 2002-01-14 | 00:00:00 | 17,65 | 17,72 | 17,42 | 17,46 | 398.500 | | 2002-01-15 | 00:00:00 | 17,57 | 17,89 | 17,40 | 17,83 | 371.300 | | 2002-01-16 | 00:00:00 | 17,72 | 17,83 | 17,48 | 17,54 | 344.100 | | 2002-01-17 | 00:00:00 | 17,41 | 17,89 | 17,41 | 17,79 | 457.900 | | 2002-01-18 | 00:00:00 | 17,38 | 17,95 | 17,30 | 17,38 | 1.270.900 | | 2002-01-22 | 00:00:00 | 17,45 | 17,63 | 17,06 | 17,21 | 1.216.600 | | 2002-01-23 | 00:00:00 | 17,10 | 17,66 | 17,06 | 17,60 | 548.200 | | 2002-01-24 | 00:00:00 | 17,60 | 17,86 | 17,50 | 17,75 | 396.200 | | 2002-01-25 | 00:00:00 | 17,75 | 17,80 | 17,55 | 17,76 | 446.300 | | 2002-01-28 | 00:00:00 | 17,73 | 17,78 | 17,53 | 17,75 | 264.900 | | 2002-01-29 | 00:00:00 | 17,70 | 18,00 | 17,14 | 17,33 | 1.080.400 | | 2002-01-30 | 00:00:00 | 17,32 | 17,33 | 16,88 | 17,24 | 1.457.900 | | 2002-01-31 | 00:00:00 | 17,20 | 17,60 | 17,12 | 17,51 | 1.651.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
