(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 24,06 | 24,13 | 23,72 | 23,91 | 816.900 | | 2006-05-17 | 00:00:00 | 23,69 | 23,79 | 23,48 | 23,52 | 675.000 | | 2006-05-18 | 00:00:00 | 23,52 | 23,65 | 23,24 | 23,25 | 892.500 | | 2006-05-19 | 00:00:00 | 23,34 | 23,70 | 23,25 | 23,50 | 1.412.000 | | 2006-05-22 | 00:00:00 | 23,43 | 23,82 | 23,42 | 23,65 | 849.900 | | 2006-05-23 | 00:00:00 | 23,60 | 23,68 | 23,37 | 23,37 | 684.800 | | 2006-05-24 | 00:00:00 | 23,32 | 23,60 | 23,15 | 23,42 | 704.200 | | 2006-05-25 | 00:00:00 | 23,61 | 23,71 | 23,21 | 23,66 | 767.600 | | 2006-05-26 | 00:00:00 | 23,74 | 23,88 | 23,59 | 23,86 | 893.000 | | 2006-05-30 | 00:00:00 | 23,70 | 23,70 | 23,46 | 23,47 | 593.800 | | 2006-05-31 | 00:00:00 | 23,59 | 23,69 | 23,32 | 23,52 | 1.233.800 | | 2006-06-01 | 00:00:00 | 23,59 | 24,03 | 23,41 | 24,03 | 1.275.500 | | 2006-06-02 | 00:00:00 | 24,00 | 24,18 | 23,80 | 24,13 | 1.056.100 | | 2006-06-05 | 00:00:00 | 24,13 | 24,15 | 23,60 | 23,62 | 1.301.100 | | 2006-06-06 | 00:00:00 | 23,71 | 23,77 | 23,41 | 23,61 | 1.478.200 | | 2006-06-07 | 00:00:00 | 23,65 | 24,02 | 23,61 | 23,82 | 968.000 | | 2006-06-08 | 00:00:00 | 23,78 | 24,07 | 23,60 | 23,97 | 1.044.400 | | 2006-06-09 | 00:00:00 | 23,96 | 24,17 | 23,82 | 24,07 | 917.600 | | 2006-06-12 | 00:00:00 | 24,08 | 24,22 | 23,98 | 24,04 | 1.157.600 | | 2006-06-13 | 00:00:00 | 24,00 | 24,17 | 23,74 | 23,82 | 1.805.100 | | 2006-06-14 | 00:00:00 | 24,00 | 24,06 | 23,27 | 23,49 | 1.816.100 | | 2006-06-15 | 00:00:00 | 23,39 | 23,91 | 23,39 | 23,89 | 1.081.500 | | 2006-06-16 | 00:00:00 | 23,77 | 23,97 | 23,69 | 23,77 | 1.178.900 | | 2006-06-19 | 00:00:00 | 23,80 | 23,90 | 23,48 | 23,54 | 1.019.600 | | 2006-06-20 | 00:00:00 | 23,48 | 23,75 | 23,46 | 23,49 | 879.800 | | 2006-06-21 | 00:00:00 | 23,44 | 23,71 | 23,43 | 23,53 | 729.900 | | 2006-06-22 | 00:00:00 | 23,44 | 23,55 | 23,37 | 23,43 | 911.900 | | 2006-06-23 | 00:00:00 | 23,28 | 23,46 | 23,13 | 23,28 | 1.066.200 | | 2006-06-26 | 00:00:00 | 23,35 | 23,46 | 23,28 | 23,44 | 787.600 | | 2006-06-27 | 00:00:00 | 23,35 | 23,56 | 23,30 | 23,35 | 1.174.800 | | 2006-06-28 | 00:00:00 | 23,38 | 23,48 | 23,22 | 23,36 | 822.200 | | 2006-06-29 | 00:00:00 | 23,42 | 23,89 | 23,33 | 23,87 | 968.000 | | 2006-06-30 | 00:00:00 | 23,90 | 23,90 | 23,52 | 23,58 | 1.792.300 | | 2006-07-03 | 00:00:00 | 23,74 | 23,80 | 23,50 | 23,74 | 542.700 | | 2006-07-05 | 00:00:00 | 23,49 | 23,80 | 23,48 | 23,61 | 1.072.300 | | 2006-07-06 | 00:00:00 | 23,58 | 23,69 | 23,46 | 23,54 | 988.900 | | 2006-07-07 | 00:00:00 | 23,50 | 23,64 | 23,39 | 23,45 | 1.197.200 | | 2006-07-10 | 00:00:00 | 23,54 | 23,62 | 23,39 | 23,45 | 832.100 | | 2006-07-11 | 00:00:00 | 23,39 | 23,44 | 23,24 | 23,41 | 1.259.200 | | 2006-07-12 | 00:00:00 | 23,44 | 23,53 | 23,31 | 23,32 | 1.149.100 | | 2006-07-13 | 00:00:00 | 23,28 | 23,34 | 23,12 | 23,13 | 970.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
