(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 23,30 | 23,30 | 22,71 | 22,71 | 1.851.300 | | 2006-01-23 | 00:00:00 | 22,79 | 23,05 | 22,70 | 22,91 | 1.271.200 | | 2006-01-24 | 00:00:00 | 23,05 | 23,27 | 22,95 | 23,18 | 1.515.000 | | 2006-01-25 | 00:00:00 | 23,20 | 23,47 | 23,19 | 23,44 | 1.446.700 | | 2006-01-26 | 00:00:00 | 23,65 | 23,90 | 23,50 | 23,76 | 1.501.600 | | 2006-01-27 | 00:00:00 | 23,65 | 23,80 | 23,48 | 23,74 | 1.202.200 | | 2006-01-30 | 00:00:00 | 23,70 | 23,80 | 23,41 | 23,41 | 1.406.800 | | 2006-01-31 | 00:00:00 | 23,40 | 23,46 | 23,12 | 23,20 | 1.489.800 | | 2006-02-01 | 00:00:00 | 23,04 | 23,33 | 23,00 | 23,08 | 1.262.900 | | 2006-02-02 | 00:00:00 | 23,01 | 23,11 | 22,75 | 22,78 | 1.181.500 | | 2006-02-03 | 00:00:00 | 22,79 | 23,05 | 22,60 | 22,88 | 1.259.900 | | 2006-02-06 | 00:00:00 | 22,75 | 22,87 | 22,56 | 22,74 | 1.321.200 | | 2006-02-07 | 00:00:00 | 22,76 | 22,91 | 22,61 | 22,81 | 920.900 | | 2006-02-08 | 00:00:00 | 22,86 | 23,08 | 22,71 | 23,02 | 858.700 | | 2006-02-09 | 00:00:00 | 23,02 | 23,23 | 22,94 | 22,96 | 933.700 | | 2006-02-10 | 00:00:00 | 22,99 | 23,15 | 22,90 | 23,10 | 871.500 | | 2006-02-13 | 00:00:00 | 23,12 | 23,15 | 22,68 | 22,84 | 1.036.400 | | 2006-02-14 | 00:00:00 | 22,83 | 23,10 | 22,74 | 23,00 | 2.494.400 | | 2006-02-15 | 00:00:00 | 22,98 | 23,08 | 22,82 | 23,06 | 1.984.600 | | 2006-02-16 | 00:00:00 | 22,98 | 23,29 | 22,93 | 23,23 | 895.800 | | 2006-02-17 | 00:00:00 | 23,26 | 23,35 | 23,18 | 23,23 | 783.800 | | 2006-02-21 | 00:00:00 | 23,17 | 23,52 | 23,17 | 23,46 | 1.314.400 | | 2006-02-22 | 00:00:00 | 23,57 | 23,99 | 23,53 | 23,95 | 1.080.600 | | 2006-02-23 | 00:00:00 | 23,99 | 24,07 | 23,80 | 23,94 | 987.500 | | 2006-02-24 | 00:00:00 | 24,01 | 24,03 | 23,80 | 23,93 | 612.900 | | 2006-02-27 | 00:00:00 | 24,06 | 24,26 | 24,01 | 24,22 | 1.212.700 | | 2006-02-28 | 00:00:00 | 24,16 | 24,28 | 23,97 | 24,05 | 2.575.900 | | 2006-03-01 | 00:00:00 | 24,21 | 24,44 | 23,99 | 23,99 | 5.183.600 | | 2006-03-02 | 00:00:00 | 23,97 | 23,99 | 23,56 | 23,70 | 1.942.900 | | 2006-03-03 | 00:00:00 | 23,55 | 23,64 | 23,39 | 23,45 | 1.525.500 | | 2006-03-06 | 00:00:00 | 23,44 | 23,49 | 23,11 | 23,18 | 2.466.700 | | 2006-03-07 | 00:00:00 | 23,23 | 23,37 | 23,07 | 23,36 | 1.206.900 | | 2006-03-08 | 00:00:00 | 23,25 | 23,50 | 23,21 | 23,41 | 1.635.300 | | 2006-03-09 | 00:00:00 | 23,39 | 23,49 | 23,06 | 23,07 | 1.542.100 | | 2006-03-10 | 00:00:00 | 23,05 | 23,30 | 23,03 | 23,26 | 1.101.800 | | 2006-03-13 | 00:00:00 | 23,26 | 23,66 | 23,25 | 23,58 | 2.014.800 | | 2006-03-14 | 00:00:00 | 23,52 | 23,90 | 23,48 | 23,86 | 1.975.200 | | 2006-03-15 | 00:00:00 | 23,78 | 23,78 | 23,38 | 23,49 | 1.383.700 | | 2006-03-16 | 00:00:00 | 23,52 | 23,75 | 23,47 | 23,59 | 1.661.500 | | 2006-03-17 | 00:00:00 | 23,80 | 23,83 | 23,58 | 23,80 | 1.784.700 | | 2006-03-20 | 00:00:00 | 23,86 | 23,89 | 23,68 | 23,82 | 1.357.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
