(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 | | 2005-11-21 | 00:00:00 | 24,01 | 24,25 | 23,94 | 24,17 | 895.300 | | 2005-11-22 | 00:00:00 | 24,06 | 24,29 | 23,98 | 24,17 | 1.120.400 | | 2005-11-23 | 00:00:00 | 24,11 | 24,29 | 24,11 | 24,21 | 956.900 | | 2005-11-25 | 00:00:00 | 24,11 | 24,50 | 24,11 | 24,50 | 517.500 | | 2005-11-28 | 00:00:00 | 24,50 | 24,54 | 24,34 | 24,34 | 781.200 | | 2005-11-29 | 00:00:00 | 24,50 | 24,64 | 24,33 | 24,43 | 857.800 | | 2005-11-30 | 00:00:00 | 24,30 | 24,40 | 23,89 | 23,96 | 1.038.200 | | 2005-12-01 | 00:00:00 | 23,86 | 24,38 | 23,86 | 24,32 | 1.234.900 | | 2005-12-02 | 00:00:00 | 24,24 | 24,43 | 24,20 | 24,40 | 847.800 | | 2005-12-05 | 00:00:00 | 24,34 | 24,44 | 24,15 | 24,37 | 794.600 | | 2005-12-06 | 00:00:00 | 24,39 | 24,59 | 24,29 | 24,39 | 624.000 | | 2005-12-07 | 00:00:00 | 24,31 | 24,44 | 23,85 | 23,92 | 808.700 | | 2005-12-08 | 00:00:00 | 23,88 | 24,08 | 23,81 | 23,95 | 847.100 | | 2005-12-09 | 00:00:00 | 23,99 | 24,28 | 23,92 | 24,11 | 578.900 | | 2005-12-12 | 00:00:00 | 24,05 | 24,24 | 23,94 | 24,01 | 585.100 | | 2005-12-13 | 00:00:00 | 23,91 | 24,19 | 23,83 | 24,13 | 1.498.900 | | 2005-12-14 | 00:00:00 | 24,06 | 24,31 | 24,03 | 24,31 | 708.500 | | 2005-12-15 | 00:00:00 | 24,36 | 24,36 | 24,01 | 24,12 | 876.800 | | 2005-12-16 | 00:00:00 | 24,04 | 24,55 | 24,04 | 24,40 | 1.158.800 | | 2005-12-19 | 00:00:00 | 24,35 | 24,50 | 24,01 | 24,08 | 601.900 | | 2005-12-20 | 00:00:00 | 24,01 | 24,21 | 23,96 | 23,98 | 650.200 | | 2005-12-21 | 00:00:00 | 24,07 | 24,31 | 23,92 | 24,10 | 417.500 | | 2005-12-22 | 00:00:00 | 24,30 | 24,30 | 24,07 | 24,29 | 623.000 | | 2005-12-23 | 00:00:00 | 24,32 | 24,35 | 24,16 | 24,21 | 225.200 | | 2005-12-27 | 00:00:00 | 24,32 | 24,43 | 24,04 | 24,07 | 433.000 | | 2005-12-28 | 00:00:00 | 24,13 | 24,13 | 23,97 | 24,00 | 351.600 | | 2005-12-29 | 00:00:00 | 23,95 | 24,10 | 23,83 | 23,87 | 454.700 | | 2005-12-30 | 00:00:00 | 23,74 | 23,83 | 23,51 | 23,75 | 606.200 | | 2006-01-03 | 00:00:00 | 23,89 | 24,24 | 23,52 | 24,21 | 1.263.000 | | 2006-01-04 | 00:00:00 | 24,08 | 24,28 | 24,08 | 24,22 | 805.900 | | 2006-01-05 | 00:00:00 | 24,17 | 24,44 | 24,15 | 24,44 | 964.700 | | 2006-01-06 | 00:00:00 | 24,35 | 24,57 | 24,22 | 24,55 | 756.800 | | 2006-01-09 | 00:00:00 | 24,38 | 24,67 | 24,19 | 24,64 | 1.003.100 | | 2006-01-10 | 00:00:00 | 24,53 | 24,75 | 24,34 | 24,63 | 1.035.000 | | 2006-01-11 | 00:00:00 | 24,54 | 24,64 | 24,40 | 24,62 | 1.640.000 | | 2006-01-12 | 00:00:00 | 24,47 | 24,50 | 24,24 | 24,25 | 1.484.800 | | 2006-01-13 | 00:00:00 | 24,36 | 24,56 | 24,28 | 24,30 | 833.400 | | 2006-01-17 | 00:00:00 | 24,20 | 24,33 | 23,99 | 23,99 | 1.074.400 | | 2006-01-18 | 00:00:00 | 23,43 | 23,60 | 22,96 | 23,26 | 2.205.200 | | 2006-01-19 | 00:00:00 | 23,44 | 23,53 | 23,06 | 23,27 | 1.575.000 | | 2006-01-20 | 00:00:00 | 23,30 | 23,30 | 22,71 | 22,71 | 1.851.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
