(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 24,29 | 24,39 | 24,19 | 24,25 | 1.194.400 | | 2006-11-06 | 00:00:00 | 24,24 | 24,50 | 24,24 | 24,47 | 1.049.600 | | 2006-11-07 | 00:00:00 | 24,49 | 24,53 | 24,43 | 24,49 | 999.100 | | 2006-11-08 | 00:00:00 | 24,46 | 24,64 | 24,36 | 24,62 | 905.500 | | 2006-11-09 | 00:00:00 | 24,56 | 24,65 | 24,50 | 24,59 | 834.400 | | 2006-11-10 | 00:00:00 | 24,58 | 24,65 | 24,41 | 24,54 | 804.200 | | 2006-11-13 | 00:00:00 | 24,57 | 24,71 | 24,42 | 24,68 | 678.200 | | 2006-11-14 | 00:00:00 | 24,70 | 24,78 | 24,47 | 24,77 | 732.600 | | 2006-11-15 | 00:00:00 | 24,71 | 24,79 | 24,55 | 24,64 | 1.094.800 | | 2006-11-16 | 00:00:00 | 24,69 | 24,88 | 24,66 | 24,84 | 749.500 | | 2006-11-17 | 00:00:00 | 24,74 | 24,85 | 24,71 | 24,78 | 702.300 | | 2006-11-20 | 00:00:00 | 24,81 | 24,85 | 24,74 | 24,81 | 628.100 | | 2006-11-21 | 00:00:00 | 24,77 | 24,83 | 24,64 | 24,76 | 556.200 | | 2006-11-22 | 00:00:00 | 24,71 | 24,84 | 24,70 | 24,76 | 406.500 | | 2006-11-24 | 00:00:00 | 24,67 | 24,70 | 24,60 | 24,63 | 183.700 | | 2006-11-27 | 00:00:00 | 24,55 | 24,57 | 24,22 | 24,24 | 880.600 | | 2006-11-28 | 00:00:00 | 24,24 | 24,38 | 24,16 | 24,24 | 737.700 | | 2006-11-29 | 00:00:00 | 24,33 | 24,48 | 24,23 | 24,46 | 897.500 | | 2006-11-30 | 00:00:00 | 24,41 | 24,42 | 24,18 | 24,31 | 853.000 | | 2006-12-01 | 00:00:00 | 24,24 | 24,36 | 24,04 | 24,25 | 1.442.200 | | 2006-12-04 | 00:00:00 | 24,32 | 24,65 | 24,19 | 24,59 | 982.300 | | 2006-12-05 | 00:00:00 | 24,59 | 24,64 | 24,44 | 24,60 | 514.500 | | 2006-12-06 | 00:00:00 | 24,63 | 24,69 | 24,50 | 24,57 | 425.700 | | 2006-12-07 | 00:00:00 | 24,59 | 24,66 | 24,45 | 24,47 | 545.100 | | 2006-12-08 | 00:00:00 | 24,41 | 24,52 | 24,29 | 24,49 | 564.100 | | 2006-12-11 | 00:00:00 | 24,54 | 24,73 | 24,49 | 24,71 | 1.107.600 | | 2006-12-12 | 00:00:00 | 24,77 | 24,84 | 24,67 | 24,81 | 987.200 | | 2006-12-13 | 00:00:00 | 24,75 | 24,77 | 24,53 | 24,61 | 1.497.000 | | 2006-12-14 | 00:00:00 | 24,57 | 24,75 | 24,51 | 24,72 | 808.100 | | 2006-12-15 | 00:00:00 | 24,78 | 24,97 | 24,70 | 24,91 | 1.628.100 | | 2006-12-18 | 00:00:00 | 24,92 | 24,94 | 24,79 | 24,86 | 591.500 | | 2006-12-19 | 00:00:00 | 24,72 | 24,84 | 24,67 | 24,77 | 880.000 | | 2006-12-20 | 00:00:00 | 24,74 | 24,75 | 24,67 | 24,70 | 803.600 | | 2006-12-21 | 00:00:00 | 23,05 | 23,50 | 22,87 | 22,96 | 12.137.500 | | 2006-12-22 | 00:00:00 | 23,09 | 23,47 | 22,98 | 23,35 | 6.655.700 | | 2006-12-26 | 00:00:00 | 23,34 | 23,50 | 23,31 | 23,45 | 2.536.500 | | 2006-12-27 | 00:00:00 | 23,60 | 23,71 | 23,50 | 23,66 | 2.981.500 | | 2006-12-28 | 00:00:00 | 23,64 | 23,71 | 23,57 | 23,66 | 1.426.600 | | 2006-12-29 | 00:00:00 | 23,63 | 23,80 | 23,60 | 23,75 | 4.142.100 | | 2007-01-03 | 00:00:00 | 23,84 | 24,14 | 23,67 | 24,02 | 4.944.700 | | 2007-01-04 | 00:00:00 | 24,03 | 24,06 | 23,85 | 24,00 | 2.252.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
