(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 20,28 | 20,31 | 20,11 | 20,21 | 431.800 | | 2003-09-04 | 00:00:00 | 20,17 | 20,31 | 20,07 | 20,23 | 363.900 | | 2003-09-05 | 00:00:00 | 20,19 | 20,36 | 20,15 | 20,36 | 658.000 | | 2003-09-08 | 00:00:00 | 20,30 | 20,47 | 20,23 | 20,43 | 573.500 | | 2003-09-09 | 00:00:00 | 20,20 | 20,37 | 20,12 | 20,13 | 640.600 | | 2003-09-10 | 00:00:00 | 20,13 | 20,25 | 19,71 | 19,87 | 689.400 | | 2003-09-11 | 00:00:00 | 19,83 | 20,11 | 19,80 | 20,00 | 688.100 | | 2003-09-12 | 00:00:00 | 20,26 | 20,35 | 19,87 | 20,30 | 1.056.200 | | 2003-09-15 | 00:00:00 | 20,17 | 20,39 | 20,13 | 20,30 | 804.700 | | 2003-09-16 | 00:00:00 | 20,36 | 20,54 | 19,95 | 20,50 | 625.600 | | 2003-09-17 | 00:00:00 | 20,40 | 20,48 | 20,14 | 20,15 | 587.400 | | 2003-09-18 | 00:00:00 | 20,20 | 20,60 | 20,15 | 20,53 | 879.500 | | 2003-09-19 | 00:00:00 | 20,42 | 20,71 | 20,41 | 20,68 | 1.232.300 | | 2003-09-22 | 00:00:00 | 20,45 | 20,57 | 20,13 | 20,27 | 931.900 | | 2003-09-23 | 00:00:00 | 20,27 | 20,40 | 20,21 | 20,29 | 566.800 | | 2003-09-24 | 00:00:00 | 20,38 | 20,39 | 19,96 | 19,98 | 685.000 | | 2003-09-25 | 00:00:00 | 19,88 | 20,13 | 19,85 | 19,96 | 580.300 | | 2003-09-26 | 00:00:00 | 19,82 | 20,09 | 19,75 | 20,04 | 693.500 | | 2003-09-29 | 00:00:00 | 19,99 | 20,16 | 19,85 | 20,12 | 567.800 | | 2003-09-30 | 00:00:00 | 20,11 | 20,16 | 19,79 | 19,85 | 787.600 | | 2003-10-01 | 00:00:00 | 19,90 | 20,50 | 19,85 | 20,50 | 1.251.900 | | 2003-10-02 | 00:00:00 | 20,45 | 20,55 | 20,19 | 20,29 | 605.500 | | 2003-10-03 | 00:00:00 | 20,48 | 20,58 | 20,30 | 20,40 | 879.100 | | 2003-10-06 | 00:00:00 | 20,41 | 20,66 | 20,35 | 20,62 | 638.100 | | 2003-10-07 | 00:00:00 | 20,45 | 20,74 | 20,31 | 20,67 | 530.900 | | 2003-10-08 | 00:00:00 | 20,62 | 20,74 | 20,52 | 20,62 | 428.100 | | 2003-10-09 | 00:00:00 | 20,67 | 20,90 | 20,62 | 20,69 | 426.700 | | 2003-10-10 | 00:00:00 | 20,62 | 20,80 | 20,48 | 20,71 | 512.200 | | 2003-10-13 | 00:00:00 | 20,60 | 20,90 | 20,60 | 20,90 | 351.200 | | 2003-10-14 | 00:00:00 | 20,90 | 20,99 | 20,75 | 20,97 | 438.900 | | 2003-10-15 | 00:00:00 | 21,07 | 21,11 | 20,57 | 21,01 | 1.020.600 | | 2003-10-16 | 00:00:00 | 20,95 | 21,22 | 20,85 | 20,98 | 939.100 | | 2003-10-17 | 00:00:00 | 20,85 | 21,04 | 20,74 | 20,93 | 703.500 | | 2003-10-20 | 00:00:00 | 20,97 | 21,00 | 20,64 | 20,76 | 514.700 | | 2003-10-21 | 00:00:00 | 20,83 | 21,03 | 20,64 | 20,91 | 699.400 | | 2003-10-22 | 00:00:00 | 20,91 | 20,94 | 20,70 | 20,86 | 539.500 | | 2003-10-23 | 00:00:00 | 20,66 | 20,91 | 20,65 | 20,80 | 400.000 | | 2003-10-24 | 00:00:00 | 20,75 | 20,95 | 20,66 | 20,93 | 514.700 | | 2003-10-27 | 00:00:00 | 20,87 | 21,54 | 20,87 | 21,35 | 1.236.300 | | 2003-10-28 | 00:00:00 | 21,35 | 21,52 | 21,28 | 21,52 | 767.700 | | 2003-10-29 | 00:00:00 | 21,75 | 21,76 | 21,36 | 21,55 | 677.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
