(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 | | 2005-07-29 | 00:00:00 | 25,25 | 25,34 | 24,85 | 24,94 | 696.500 | | 2005-08-01 | 00:00:00 | 24,87 | 25,08 | 24,87 | 24,97 | 795.900 | | 2005-08-02 | 00:00:00 | 25,01 | 25,15 | 24,90 | 25,06 | 490.800 | | 2005-08-03 | 00:00:00 | 24,80 | 25,12 | 24,75 | 25,10 | 654.400 | | 2005-08-04 | 00:00:00 | 25,15 | 25,15 | 24,62 | 24,67 | 826.300 | | 2005-08-05 | 00:00:00 | 24,66 | 24,67 | 24,32 | 24,32 | 759.000 | | 2005-08-08 | 00:00:00 | 24,40 | 24,49 | 24,25 | 24,31 | 694.900 | | 2005-08-09 | 00:00:00 | 24,32 | 24,52 | 24,32 | 24,46 | 1.097.700 | | 2005-08-10 | 00:00:00 | 24,45 | 24,63 | 24,36 | 24,46 | 1.502.100 | | 2005-08-11 | 00:00:00 | 24,53 | 24,61 | 24,39 | 24,60 | 1.255.700 | | 2005-08-12 | 00:00:00 | 24,53 | 24,67 | 24,42 | 24,59 | 1.489.400 | | 2005-08-15 | 00:00:00 | 24,54 | 24,78 | 24,43 | 24,72 | 1.657.500 | | 2005-08-16 | 00:00:00 | 24,70 | 24,83 | 24,40 | 24,49 | 1.982.300 | | 2005-08-17 | 00:00:00 | 24,38 | 24,63 | 24,34 | 24,54 | 1.869.400 | | 2005-08-18 | 00:00:00 | 24,42 | 24,69 | 24,41 | 24,62 | 1.192.800 | | 2005-08-19 | 00:00:00 | 24,72 | 24,79 | 24,63 | 24,70 | 1.527.800 | | 2005-08-22 | 00:00:00 | 24,61 | 24,90 | 24,61 | 24,80 | 1.088.400 | | 2005-08-23 | 00:00:00 | 24,86 | 24,90 | 24,53 | 24,55 | 684.200 | | 2005-08-24 | 00:00:00 | 24,50 | 24,61 | 24,36 | 24,38 | 798.900 | | 2005-08-25 | 00:00:00 | 24,40 | 24,51 | 24,36 | 24,45 | 592.100 | | 2005-08-26 | 00:00:00 | 24,40 | 24,50 | 23,96 | 23,96 | 787.000 | | 2005-08-29 | 00:00:00 | 23,88 | 24,14 | 23,21 | 24,05 | 1.128.600 | | 2005-08-30 | 00:00:00 | 23,95 | 23,98 | 23,60 | 23,85 | 945.200 | | 2005-08-31 | 00:00:00 | 23,75 | 23,99 | 23,65 | 23,99 | 1.202.400 | | 2005-09-01 | 00:00:00 | 24,00 | 24,21 | 23,75 | 24,01 | 1.156.800 | | 2005-09-02 | 00:00:00 | 24,10 | 24,14 | 23,90 | 23,90 | 469.100 | | 2005-09-06 | 00:00:00 | 23,90 | 24,13 | 23,81 | 23,99 | 1.146.400 | | 2005-09-07 | 00:00:00 | 23,91 | 24,05 | 23,72 | 23,88 | 1.093.100 | | 2005-09-08 | 00:00:00 | 23,69 | 23,74 | 23,44 | 23,50 | 1.317.200 | | 2005-09-09 | 00:00:00 | 23,58 | 23,77 | 23,44 | 23,68 | 856.200 | | 2005-09-12 | 00:00:00 | 23,68 | 23,78 | 23,48 | 23,67 | 947.000 | | 2005-09-13 | 00:00:00 | 23,80 | 23,81 | 23,35 | 23,39 | 1.137.300 | | 2005-09-14 | 00:00:00 | 23,36 | 23,38 | 23,15 | 23,27 | 885.800 | | 2005-09-15 | 00:00:00 | 23,25 | 23,37 | 23,00 | 23,26 | 952.200 | | 2005-09-16 | 00:00:00 | 23,38 | 23,69 | 23,26 | 23,67 | 1.351.000 | | 2005-09-19 | 00:00:00 | 23,70 | 23,78 | 23,34 | 23,39 | 732.200 | | 2005-09-20 | 00:00:00 | 23,35 | 23,82 | 23,29 | 23,31 | 934.300 | | 2005-09-21 | 00:00:00 | 23,20 | 23,36 | 22,99 | 23,08 | 867.600 | | 2005-09-22 | 00:00:00 | 23,00 | 23,32 | 22,82 | 23,21 | 734.700 | | 2005-09-23 | 00:00:00 | 23,18 | 23,35 | 23,02 | 23,21 | 417.700 | | 2005-09-26 | 00:00:00 | 23,20 | 23,40 | 22,97 | 23,10 | 546.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
