(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 19,55 | 19,70 | 19,36 | 19,65 | 1.192.500 | | 2002-04-02 | 00:00:00 | 19,51 | 19,97 | 19,51 | 19,81 | 1.017.900 | | 2002-04-03 | 00:00:00 | 19,78 | 19,87 | 19,50 | 19,61 | 778.600 | | 2002-04-04 | 00:00:00 | 19,52 | 19,79 | 19,52 | 19,76 | 596.500 | | 2002-04-05 | 00:00:00 | 19,74 | 19,99 | 19,58 | 19,79 | 892.000 | | 2002-04-08 | 00:00:00 | 19,65 | 19,90 | 19,65 | 19,85 | 646.000 | | 2002-04-09 | 00:00:00 | 19,80 | 20,00 | 19,76 | 19,87 | 563.800 | | 2002-04-10 | 00:00:00 | 19,81 | 20,14 | 19,81 | 20,08 | 848.500 | | 2002-04-11 | 00:00:00 | 20,00 | 20,10 | 19,83 | 19,83 | 804.300 | | 2002-04-12 | 00:00:00 | 19,96 | 20,04 | 19,80 | 19,95 | 919.400 | | 2002-04-15 | 00:00:00 | 20,00 | 20,10 | 19,80 | 19,85 | 692.600 | | 2002-04-16 | 00:00:00 | 19,80 | 20,08 | 19,80 | 19,99 | 672.900 | | 2002-04-17 | 00:00:00 | 19,95 | 20,06 | 19,88 | 20,06 | 674.000 | | 2002-04-18 | 00:00:00 | 19,98 | 20,34 | 19,90 | 20,27 | 1.101.500 | | 2002-04-19 | 00:00:00 | 20,35 | 20,35 | 20,03 | 20,27 | 774.300 | | 2002-04-22 | 00:00:00 | 20,39 | 20,49 | 20,03 | 20,16 | 914.200 | | 2002-04-23 | 00:00:00 | 20,00 | 20,27 | 19,97 | 20,16 | 1.009.300 | | 2002-04-24 | 00:00:00 | 20,12 | 20,50 | 20,06 | 20,19 | 762.100 | | 2002-04-25 | 00:00:00 | 20,08 | 20,48 | 19,95 | 20,43 | 704.200 | | 2002-04-26 | 00:00:00 | 20,44 | 20,50 | 20,21 | 20,34 | 865.900 | | 2002-04-29 | 00:00:00 | 20,34 | 20,55 | 20,10 | 20,34 | 888.700 | | 2002-04-30 | 00:00:00 | 20,36 | 20,39 | 20,10 | 20,29 | 1.130.900 | | 2002-05-01 | 00:00:00 | 20,33 | 20,54 | 20,14 | 20,38 | 722.700 | | 2002-05-02 | 00:00:00 | 20,40 | 21,77 | 20,31 | 20,90 | 1.246.900 | | 2002-05-03 | 00:00:00 | 20,80 | 21,00 | 20,80 | 20,94 | 969.600 | | 2002-05-06 | 00:00:00 | 20,85 | 21,06 | 20,80 | 20,80 | 1.290.600 | | 2002-05-07 | 00:00:00 | 20,76 | 21,21 | 20,71 | 20,89 | 1.243.600 | | 2002-05-08 | 00:00:00 | 20,93 | 21,20 | 20,85 | 20,85 | 1.452.500 | | 2002-05-09 | 00:00:00 | 20,80 | 20,94 | 20,65 | 20,73 | 719.000 | | 2002-05-10 | 00:00:00 | 20,68 | 20,79 | 20,40 | 20,41 | 895.900 | | 2002-05-13 | 00:00:00 | 20,42 | 20,62 | 20,32 | 20,49 | 1.208.100 | | 2002-05-14 | 00:00:00 | 20,69 | 20,75 | 20,46 | 20,68 | 1.112.700 | | 2002-05-15 | 00:00:00 | 20,79 | 20,80 | 20,59 | 20,67 | 893.300 | | 2002-05-16 | 00:00:00 | 20,77 | 20,95 | 20,66 | 20,79 | 1.305.600 | | 2002-05-17 | 00:00:00 | 20,92 | 20,93 | 20,63 | 20,74 | 731.400 | | 2002-05-20 | 00:00:00 | 20,73 | 20,86 | 20,40 | 20,61 | 452.900 | | 2002-05-21 | 00:00:00 | 20,55 | 20,75 | 20,44 | 20,52 | 862.300 | | 2002-05-22 | 00:00:00 | 20,41 | 20,58 | 20,10 | 20,11 | 1.518.900 | | 2002-05-23 | 00:00:00 | 20,14 | 20,49 | 20,07 | 20,45 | 915.400 | | 2002-05-24 | 00:00:00 | 20,43 | 20,52 | 20,10 | 20,16 | 776.400 | | 2002-05-28 | 00:00:00 | 20,15 | 20,25 | 19,79 | 19,83 | 674.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
