(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 18,06 | 18,39 | 18,04 | 18,37 | 1.415.200 | | 2003-03-14 | 00:00:00 | 18,39 | 18,40 | 18,10 | 18,20 | 1.913.800 | | 2003-03-17 | 00:00:00 | 18,26 | 18,65 | 18,13 | 18,62 | 1.341.200 | | 2003-03-18 | 00:00:00 | 18,69 | 18,74 | 18,31 | 18,45 | 1.456.900 | | 2003-03-19 | 00:00:00 | 18,50 | 18,60 | 18,35 | 18,58 | 1.014.700 | | 2003-03-20 | 00:00:00 | 18,49 | 18,79 | 18,31 | 18,66 | 1.145.300 | | 2003-03-21 | 00:00:00 | 19,00 | 19,17 | 18,56 | 19,12 | 1.218.600 | | 2003-03-24 | 00:00:00 | 18,88 | 18,90 | 18,62 | 18,64 | 2.283.700 | | 2003-03-25 | 00:00:00 | 18,70 | 18,93 | 18,65 | 18,87 | 989.800 | | 2003-03-26 | 00:00:00 | 18,87 | 18,96 | 18,66 | 18,78 | 709.100 | | 2003-03-27 | 00:00:00 | 18,85 | 18,85 | 18,48 | 18,76 | 997.800 | | 2003-03-28 | 00:00:00 | 18,60 | 18,75 | 18,58 | 18,68 | 912.800 | | 2003-03-31 | 00:00:00 | 18,65 | 18,70 | 18,38 | 18,59 | 1.192.100 | | 2003-04-01 | 00:00:00 | 18,66 | 18,97 | 18,41 | 18,95 | 1.460.500 | | 2003-04-02 | 00:00:00 | 19,04 | 19,29 | 18,95 | 19,13 | 1.064.100 | | 2003-04-03 | 00:00:00 | 19,12 | 19,25 | 18,78 | 18,79 | 766.900 | | 2003-04-04 | 00:00:00 | 18,85 | 19,00 | 18,80 | 18,94 | 631.700 | | 2003-04-07 | 00:00:00 | 18,88 | 19,13 | 18,57 | 18,57 | 1.148.400 | | 2003-04-08 | 00:00:00 | 18,58 | 18,65 | 18,49 | 18,57 | 716.100 | | 2003-04-09 | 00:00:00 | 18,61 | 18,68 | 18,08 | 18,16 | 979.000 | | 2003-04-10 | 00:00:00 | 18,10 | 18,75 | 18,03 | 18,60 | 1.097.900 | | 2003-04-11 | 00:00:00 | 18,59 | 18,87 | 18,45 | 18,61 | 696.000 | | 2003-04-14 | 00:00:00 | 18,70 | 18,90 | 18,55 | 18,88 | 482.500 | | 2003-04-15 | 00:00:00 | 18,85 | 19,21 | 18,73 | 19,12 | 801.300 | | 2003-04-16 | 00:00:00 | 18,85 | 19,30 | 18,83 | 18,98 | 1.415.600 | | 2003-04-17 | 00:00:00 | 19,10 | 19,11 | 18,75 | 19,03 | 969.800 | | 2003-04-21 | 00:00:00 | 19,08 | 19,08 | 18,92 | 19,03 | 897.900 | | 2003-04-22 | 00:00:00 | 18,94 | 19,48 | 18,80 | 19,47 | 884.800 | | 2003-04-23 | 00:00:00 | 19,47 | 19,82 | 19,28 | 19,81 | 1.212.800 | | 2003-04-24 | 00:00:00 | 19,60 | 19,70 | 19,34 | 19,54 | 803.200 | | 2003-04-25 | 00:00:00 | 19,52 | 19,55 | 19,27 | 19,37 | 446.300 | | 2003-04-28 | 00:00:00 | 19,30 | 19,75 | 19,30 | 19,75 | 872.400 | | 2003-04-29 | 00:00:00 | 19,75 | 19,84 | 19,40 | 19,65 | 712.000 | | 2003-04-30 | 00:00:00 | 19,50 | 19,60 | 19,24 | 19,38 | 1.563.000 | | 2003-05-01 | 00:00:00 | 19,28 | 19,52 | 19,01 | 19,44 | 582.200 | | 2003-05-02 | 00:00:00 | 19,32 | 19,78 | 19,26 | 19,72 | 575.700 | | 2003-05-05 | 00:00:00 | 19,69 | 19,81 | 19,52 | 19,58 | 674.300 | | 2003-05-06 | 00:00:00 | 19,63 | 19,81 | 19,49 | 19,76 | 576.900 | | 2003-05-07 | 00:00:00 | 19,66 | 19,78 | 19,54 | 19,67 | 430.700 | | 2003-05-08 | 00:00:00 | 19,59 | 19,60 | 19,37 | 19,48 | 560.700 | | 2003-05-09 | 00:00:00 | 19,50 | 19,75 | 19,41 | 19,66 | 584.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
