(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 24,83 | 24,85 | 24,27 | 24,47 | 1.379.900 | | 2004-10-14 | 00:00:00 | 24,38 | 24,50 | 24,23 | 24,27 | 782.400 | | 2004-10-15 | 00:00:00 | 23,62 | 24,71 | 23,61 | 24,69 | 1.372.200 | | 2004-10-18 | 00:00:00 | 24,56 | 24,70 | 24,22 | 24,53 | 1.090.300 | | 2004-10-19 | 00:00:00 | 24,42 | 24,60 | 23,56 | 23,65 | 1.376.800 | | 2004-10-20 | 00:00:00 | 23,45 | 23,55 | 23,26 | 23,46 | 984.000 | | 2004-10-21 | 00:00:00 | 23,41 | 23,74 | 23,35 | 23,49 | 602.500 | | 2004-10-22 | 00:00:00 | 23,64 | 23,82 | 23,36 | 23,36 | 725.400 | | 2004-10-25 | 00:00:00 | 23,35 | 23,35 | 23,11 | 23,30 | 777.400 | | 2004-10-26 | 00:00:00 | 23,32 | 23,69 | 23,18 | 23,69 | 919.700 | | 2004-10-27 | 00:00:00 | 23,74 | 24,00 | 23,49 | 23,92 | 661.200 | | 2004-10-28 | 00:00:00 | 23,79 | 24,13 | 23,76 | 24,11 | 411.300 | | 2004-10-29 | 00:00:00 | 24,30 | 24,30 | 23,91 | 23,95 | 712.900 | | 2004-11-01 | 00:00:00 | 23,90 | 24,03 | 23,80 | 23,92 | 565.700 | | 2004-11-02 | 00:00:00 | 23,96 | 24,07 | 23,87 | 23,90 | 1.167.800 | | 2004-11-03 | 00:00:00 | 23,99 | 24,00 | 23,68 | 23,79 | 1.679.400 | | 2004-11-04 | 00:00:00 | 23,75 | 24,47 | 23,56 | 24,40 | 1.264.500 | | 2004-11-05 | 00:00:00 | 24,47 | 24,59 | 24,23 | 24,37 | 858.500 | | 2004-11-08 | 00:00:00 | 24,31 | 24,48 | 23,99 | 24,08 | 1.229.000 | | 2004-11-09 | 00:00:00 | 24,17 | 24,35 | 23,98 | 24,13 | 519.600 | | 2004-11-10 | 00:00:00 | 24,26 | 24,28 | 23,94 | 24,17 | 846.000 | | 2004-11-11 | 00:00:00 | 24,18 | 24,27 | 24,08 | 24,25 | 404.200 | | 2004-11-12 | 00:00:00 | 24,23 | 24,42 | 24,08 | 24,42 | 592.200 | | 2004-11-15 | 00:00:00 | 24,25 | 24,67 | 24,16 | 24,61 | 981.100 | | 2004-11-16 | 00:00:00 | 24,60 | 24,66 | 24,33 | 24,35 | 506.400 | | 2004-11-17 | 00:00:00 | 24,26 | 24,61 | 24,26 | 24,40 | 757.500 | | 2004-11-18 | 00:00:00 | 24,35 | 24,55 | 24,35 | 24,41 | 790.600 | | 2004-11-19 | 00:00:00 | 24,30 | 24,50 | 24,07 | 24,12 | 630.100 | | 2004-11-22 | 00:00:00 | 24,05 | 24,15 | 23,96 | 24,15 | 1.140.200 | | 2004-11-23 | 00:00:00 | 23,90 | 24,24 | 23,90 | 24,19 | 507.100 | | 2004-11-24 | 00:00:00 | 24,23 | 24,35 | 24,10 | 24,15 | 604.400 | | 2004-11-26 | 00:00:00 | 24,15 | 24,32 | 24,09 | 24,13 | 165.100 | | 2004-11-29 | 00:00:00 | 24,00 | 24,36 | 24,00 | 24,25 | 769.100 | | 2004-11-30 | 00:00:00 | 24,16 | 24,32 | 24,05 | 24,26 | 651.900 | | 2004-12-01 | 00:00:00 | 24,39 | 24,57 | 24,28 | 24,56 | 734.000 | | 2004-12-02 | 00:00:00 | 24,39 | 24,53 | 24,23 | 24,34 | 864.400 | | 2004-12-03 | 00:00:00 | 24,21 | 24,35 | 24,00 | 24,17 | 579.600 | | 2004-12-06 | 00:00:00 | 24,10 | 24,22 | 24,03 | 24,09 | 361.100 | | 2004-12-07 | 00:00:00 | 24,16 | 24,16 | 23,78 | 23,86 | 758.100 | | 2004-12-08 | 00:00:00 | 23,84 | 23,96 | 23,74 | 23,88 | 673.200 | | 2004-12-09 | 00:00:00 | 23,73 | 23,87 | 23,62 | 23,79 | 493.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
