(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 20,15 | 20,25 | 19,79 | 19,83 | 674.300 | | 2002-05-29 | 00:00:00 | 19,72 | 19,99 | 19,71 | 19,87 | 1.583.100 | | 2002-05-30 | 00:00:00 | 19,81 | 20,13 | 19,78 | 19,97 | 1.128.700 | | 2002-05-31 | 00:00:00 | 20,00 | 20,25 | 19,76 | 19,97 | 1.546.600 | | 2002-06-03 | 00:00:00 | 19,91 | 20,15 | 19,74 | 19,80 | 797.300 | | 2002-06-04 | 00:00:00 | 19,75 | 19,96 | 19,55 | 19,66 | 1.046.900 | | 2002-06-05 | 00:00:00 | 19,74 | 19,86 | 19,50 | 19,75 | 647.400 | | 2002-06-06 | 00:00:00 | 19,76 | 19,80 | 19,35 | 19,35 | 503.000 | | 2002-06-07 | 00:00:00 | 19,15 | 19,88 | 19,15 | 19,69 | 567.700 | | 2002-06-10 | 00:00:00 | 19,78 | 20,09 | 19,65 | 19,92 | 795.000 | | 2002-06-11 | 00:00:00 | 20,05 | 20,14 | 19,90 | 19,96 | 1.116.300 | | 2002-06-12 | 00:00:00 | 19,83 | 20,05 | 19,80 | 20,03 | 940.100 | | 2002-06-13 | 00:00:00 | 19,88 | 19,95 | 19,48 | 19,59 | 793.800 | | 2002-06-14 | 00:00:00 | 19,50 | 19,85 | 19,20 | 19,67 | 1.194.600 | | 2002-06-17 | 00:00:00 | 19,73 | 20,10 | 19,60 | 20,05 | 1.589.500 | | 2002-06-18 | 00:00:00 | 19,99 | 20,10 | 19,86 | 20,00 | 817.100 | | 2002-06-19 | 00:00:00 | 19,88 | 20,00 | 19,70 | 19,84 | 984.500 | | 2002-06-20 | 00:00:00 | 19,72 | 19,98 | 19,70 | 19,82 | 958.500 | | 2002-06-21 | 00:00:00 | 18,64 | 19,89 | 18,59 | 19,76 | 1.602.300 | | 2002-06-24 | 00:00:00 | 19,65 | 19,81 | 19,35 | 19,52 | 1.221.600 | | 2002-06-25 | 00:00:00 | 19,59 | 19,85 | 19,37 | 19,37 | 672.100 | | 2002-06-26 | 00:00:00 | 19,35 | 19,74 | 18,95 | 19,55 | 1.185.000 | | 2002-06-27 | 00:00:00 | 19,38 | 19,74 | 19,38 | 19,62 | 1.114.900 | | 2002-06-28 | 00:00:00 | 19,65 | 19,95 | 19,35 | 19,42 | 1.445.800 | | 2002-07-01 | 00:00:00 | 19,50 | 19,74 | 19,45 | 19,57 | 1.208.700 | | 2002-07-02 | 00:00:00 | 19,66 | 19,75 | 19,40 | 19,65 | 1.096.300 | | 2002-07-03 | 00:00:00 | 19,66 | 19,79 | 19,04 | 19,15 | 1.035.500 | | 2002-07-05 | 00:00:00 | 19,25 | 19,77 | 19,22 | 19,76 | 696.500 | | 2002-07-08 | 00:00:00 | 19,76 | 19,99 | 19,62 | 19,68 | 886.500 | | 2002-07-09 | 00:00:00 | 19,62 | 19,80 | 19,31 | 19,37 | 1.250.900 | | 2002-07-10 | 00:00:00 | 19,44 | 19,64 | 18,80 | 18,86 | 899.200 | | 2002-07-11 | 00:00:00 | 18,81 | 19,23 | 18,60 | 18,89 | 925.300 | | 2002-07-12 | 00:00:00 | 19,16 | 19,16 | 18,61 | 18,72 | 672.500 | | 2002-07-15 | 00:00:00 | 18,71 | 18,80 | 17,55 | 18,25 | 1.436.800 | | 2002-07-16 | 00:00:00 | 18,22 | 18,40 | 17,90 | 18,06 | 811.400 | | 2002-07-17 | 00:00:00 | 18,07 | 18,52 | 17,85 | 18,28 | 770.600 | | 2002-07-18 | 00:00:00 | 18,31 | 18,48 | 17,46 | 17,51 | 729.700 | | 2002-07-19 | 00:00:00 | 17,25 | 17,70 | 17,20 | 17,35 | 925.200 | | 2002-07-22 | 00:00:00 | 17,35 | 17,64 | 16,85 | 17,30 | 1.680.500 | | 2002-07-23 | 00:00:00 | 17,29 | 17,55 | 16,69 | 16,94 | 1.918.700 | | 2002-07-24 | 00:00:00 | 16,79 | 17,83 | 16,00 | 17,80 | 1.495.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
