(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 | | 2004-08-17 | 00:00:00 | 23,90 | 23,90 | 23,66 | 23,75 | 395.700 | | 2004-08-18 | 00:00:00 | 23,72 | 24,08 | 23,57 | 24,08 | 545.100 | | 2004-08-19 | 00:00:00 | 23,95 | 23,99 | 23,70 | 23,79 | 326.100 | | 2004-08-20 | 00:00:00 | 23,89 | 24,14 | 23,74 | 24,14 | 546.800 | | 2004-08-23 | 00:00:00 | 24,05 | 24,16 | 23,99 | 24,09 | 549.800 | | 2004-08-24 | 00:00:00 | 24,18 | 24,25 | 23,93 | 24,13 | 396.900 | | 2004-08-25 | 00:00:00 | 24,17 | 24,25 | 24,06 | 24,25 | 423.300 | | 2004-08-26 | 00:00:00 | 24,31 | 24,44 | 24,12 | 24,40 | 613.100 | | 2004-08-27 | 00:00:00 | 24,48 | 24,50 | 24,28 | 24,32 | 374.100 | | 2004-08-30 | 00:00:00 | 24,38 | 24,43 | 24,23 | 24,32 | 176.300 | | 2004-08-31 | 00:00:00 | 24,35 | 24,70 | 24,26 | 24,67 | 912.100 | | 2004-09-01 | 00:00:00 | 24,55 | 24,71 | 24,32 | 24,59 | 710.900 | | 2004-09-02 | 00:00:00 | 24,71 | 24,90 | 24,44 | 24,84 | 514.000 | | 2004-09-03 | 00:00:00 | 24,89 | 25,04 | 24,80 | 25,00 | 672.200 | | 2004-09-07 | 00:00:00 | 25,03 | 25,15 | 24,86 | 25,01 | 743.300 | | 2004-09-08 | 00:00:00 | 24,88 | 24,91 | 24,58 | 24,74 | 2.015.000 | | 2004-09-09 | 00:00:00 | 24,91 | 24,92 | 24,56 | 24,74 | 740.400 | | 2004-09-10 | 00:00:00 | 24,77 | 24,79 | 24,48 | 24,59 | 686.500 | | 2004-09-13 | 00:00:00 | 24,61 | 24,64 | 24,37 | 24,58 | 477.800 | | 2004-09-14 | 00:00:00 | 24,66 | 24,72 | 24,44 | 24,53 | 565.500 | | 2004-09-15 | 00:00:00 | 24,27 | 24,52 | 24,25 | 24,41 | 770.900 | | 2004-09-16 | 00:00:00 | 24,29 | 24,66 | 24,29 | 24,65 | 725.300 | | 2004-09-17 | 00:00:00 | 24,75 | 24,80 | 24,49 | 24,65 | 535.600 | | 2004-09-20 | 00:00:00 | 24,69 | 24,72 | 24,37 | 24,55 | 376.900 | | 2004-09-21 | 00:00:00 | 24,43 | 24,65 | 24,27 | 24,50 | 449.600 | | 2004-09-22 | 00:00:00 | 24,25 | 24,38 | 24,12 | 24,33 | 621.100 | | 2004-09-23 | 00:00:00 | 24,36 | 24,45 | 24,00 | 24,00 | 465.500 | | 2004-09-24 | 00:00:00 | 23,96 | 24,30 | 23,90 | 24,21 | 429.500 | | 2004-09-27 | 00:00:00 | 24,18 | 24,36 | 24,05 | 24,29 | 764.900 | | 2004-09-28 | 00:00:00 | 24,45 | 24,68 | 24,31 | 24,50 | 782.900 | | 2004-09-29 | 00:00:00 | 24,41 | 24,75 | 24,35 | 24,75 | 512.900 | | 2004-09-30 | 00:00:00 | 24,79 | 24,91 | 24,53 | 24,91 | 1.255.400 | | 2004-10-01 | 00:00:00 | 25,00 | 25,17 | 24,85 | 25,15 | 1.590.500 | | 2004-10-04 | 00:00:00 | 25,27 | 25,38 | 25,10 | 25,11 | 1.006.300 | | 2004-10-05 | 00:00:00 | 25,12 | 25,16 | 24,91 | 25,07 | 600.000 | | 2004-10-06 | 00:00:00 | 24,91 | 25,19 | 24,91 | 25,17 | 624.200 | | 2004-10-07 | 00:00:00 | 25,18 | 25,21 | 25,04 | 25,13 | 895.900 | | 2004-10-08 | 00:00:00 | 24,15 | 25,16 | 23,95 | 25,07 | 2.484.400 | | 2004-10-11 | 00:00:00 | 24,85 | 25,15 | 24,84 | 25,05 | 664.300 | | 2004-10-12 | 00:00:00 | 24,69 | 24,92 | 24,50 | 24,87 | 1.068.100 | | 2004-10-13 | 00:00:00 | 24,83 | 24,85 | 24,27 | 24,47 | 1.379.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
