(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 23,86 | 23,89 | 23,68 | 23,82 | 1.357.400 | | 2006-03-21 | 00:00:00 | 23,85 | 24,00 | 23,77 | 23,84 | 2.153.400 | | 2006-03-22 | 00:00:00 | 23,78 | 24,15 | 23,77 | 24,07 | 1.016.100 | | 2006-03-23 | 00:00:00 | 24,03 | 24,27 | 23,98 | 24,23 | 1.709.200 | | 2006-03-24 | 00:00:00 | 24,20 | 24,29 | 24,08 | 24,26 | 957.000 | | 2006-03-27 | 00:00:00 | 24,19 | 24,33 | 24,19 | 24,31 | 1.013.000 | | 2006-03-28 | 00:00:00 | 24,34 | 24,43 | 24,10 | 24,17 | 1.070.600 | | 2006-03-29 | 00:00:00 | 24,19 | 24,40 | 24,02 | 24,36 | 1.266.900 | | 2006-03-30 | 00:00:00 | 24,25 | 24,42 | 24,17 | 24,27 | 2.016.900 | | 2006-03-31 | 00:00:00 | 24,06 | 24,25 | 24,05 | 24,13 | 2.732.000 | | 2006-04-03 | 00:00:00 | 24,30 | 24,36 | 24,05 | 24,14 | 2.064.400 | | 2006-04-04 | 00:00:00 | 24,10 | 24,30 | 24,10 | 24,23 | 1.385.500 | | 2006-04-05 | 00:00:00 | 24,19 | 24,27 | 23,95 | 24,11 | 1.382.300 | | 2006-04-06 | 00:00:00 | 24,00 | 24,10 | 23,77 | 23,95 | 1.050.100 | | 2006-04-07 | 00:00:00 | 23,90 | 24,10 | 23,62 | 23,65 | 891.600 | | 2006-04-10 | 00:00:00 | 23,62 | 23,93 | 23,62 | 23,77 | 661.300 | | 2006-04-11 | 00:00:00 | 23,82 | 23,82 | 23,51 | 23,55 | 995.400 | | 2006-04-12 | 00:00:00 | 23,52 | 23,83 | 23,44 | 23,50 | 1.028.400 | | 2006-04-13 | 00:00:00 | 23,47 | 23,64 | 23,46 | 23,54 | 1.322.800 | | 2006-04-17 | 00:00:00 | 23,47 | 23,79 | 23,45 | 23,49 | 1.153.100 | | 2006-04-18 | 00:00:00 | 23,48 | 24,36 | 23,45 | 24,27 | 1.867.000 | | 2006-04-19 | 00:00:00 | 24,30 | 24,41 | 23,68 | 23,72 | 1.569.100 | | 2006-04-20 | 00:00:00 | 23,71 | 23,97 | 23,56 | 23,74 | 1.859.000 | | 2006-04-21 | 00:00:00 | 23,69 | 23,90 | 23,37 | 23,45 | 1.452.300 | | 2006-04-24 | 00:00:00 | 23,40 | 23,48 | 23,22 | 23,37 | 1.091.000 | | 2006-04-25 | 00:00:00 | 23,32 | 23,37 | 23,12 | 23,26 | 1.047.300 | | 2006-04-26 | 00:00:00 | 23,32 | 23,56 | 23,18 | 23,50 | 1.202.000 | | 2006-04-27 | 00:00:00 | 23,49 | 24,03 | 23,33 | 23,88 | 910.200 | | 2006-04-28 | 00:00:00 | 23,89 | 24,25 | 23,74 | 24,15 | 961.400 | | 2006-05-01 | 00:00:00 | 24,10 | 24,20 | 23,65 | 23,75 | 1.085.300 | | 2006-05-02 | 00:00:00 | 23,79 | 23,80 | 23,56 | 23,66 | 892.200 | | 2006-05-03 | 00:00:00 | 23,60 | 23,83 | 23,42 | 23,79 | 696.100 | | 2006-05-04 | 00:00:00 | 23,72 | 23,94 | 23,72 | 23,87 | 490.700 | | 2006-05-05 | 00:00:00 | 24,00 | 24,22 | 23,85 | 24,12 | 723.700 | | 2006-05-08 | 00:00:00 | 24,11 | 24,25 | 24,06 | 24,16 | 708.000 | | 2006-05-09 | 00:00:00 | 24,06 | 24,22 | 23,95 | 24,19 | 629.900 | | 2006-05-10 | 00:00:00 | 24,20 | 24,28 | 24,09 | 24,24 | 521.900 | | 2006-05-11 | 00:00:00 | 24,06 | 24,16 | 23,70 | 23,86 | 1.045.400 | | 2006-05-12 | 00:00:00 | 23,99 | 24,07 | 23,76 | 23,82 | 670.100 | | 2006-05-15 | 00:00:00 | 23,87 | 24,15 | 23,78 | 24,10 | 830.700 | | 2006-05-16 | 00:00:00 | 24,06 | 24,13 | 23,72 | 23,91 | 816.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
