(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 24,03 | 24,06 | 23,85 | 24,00 | 2.252.500 | | 2007-01-05 | 00:00:00 | 23,93 | 24,05 | 23,70 | 23,78 | 2.276.100 | | 2007-01-08 | 00:00:00 | 23,73 | 23,85 | 23,62 | 23,73 | 2.345.800 | | 2007-01-09 | 00:00:00 | 23,93 | 23,95 | 23,60 | 23,71 | 2.602.400 | | 2007-01-10 | 00:00:00 | 23,74 | 23,78 | 23,54 | 23,56 | 2.582.300 | | 2007-01-11 | 00:00:00 | 23,70 | 23,74 | 23,52 | 23,57 | 2.280.400 | | 2007-01-12 | 00:00:00 | 23,51 | 23,64 | 23,48 | 23,51 | 1.520.900 | | 2007-01-16 | 00:00:00 | 23,58 | 23,58 | 23,25 | 23,28 | 3.130.200 | | 2007-01-17 | 00:00:00 | 23,20 | 23,32 | 22,97 | 23,12 | 3.955.100 | | 2007-01-18 | 00:00:00 | 23,22 | 23,35 | 23,04 | 23,19 | 4.272.200 | | 2007-01-19 | 00:00:00 | 23,22 | 23,26 | 23,08 | 23,10 | 3.630.400 | | 2007-01-22 | 00:00:00 | 23,04 | 23,10 | 22,96 | 22,98 | 2.137.400 | | 2007-01-23 | 00:00:00 | 23,05 | 23,08 | 22,90 | 22,99 | 2.421.100 | | 2007-01-24 | 00:00:00 | 23,00 | 23,02 | 22,96 | 23,00 | 2.896.600 | | 2007-01-25 | 00:00:00 | 23,04 | 23,15 | 22,95 | 23,01 | 2.700.400 | | 2007-01-26 | 00:00:00 | 23,00 | 23,08 | 22,84 | 23,01 | 2.317.700 | | 2007-01-29 | 00:00:00 | 23,02 | 23,02 | 22,88 | 22,97 | 1.486.600 | | 2007-01-30 | 00:00:00 | 23,00 | 23,16 | 22,97 | 23,12 | 1.766.100 | | 2007-01-31 | 00:00:00 | 23,04 | 23,33 | 22,98 | 23,28 | 2.464.300 | | 2007-02-01 | 00:00:00 | 23,27 | 23,41 | 23,05 | 23,15 | 2.050.200 | | 2007-02-02 | 00:00:00 | 23,15 | 23,44 | 23,15 | 23,28 | 2.065.700 | | 2007-02-05 | 00:00:00 | 23,28 | 23,39 | 23,26 | 23,30 | 1.319.500 | | 2007-02-06 | 00:00:00 | 23,40 | 23,61 | 23,25 | 23,55 | 2.317.600 | | 2007-02-07 | 00:00:00 | 23,57 | 23,81 | 23,56 | 23,81 | 2.107.200 | | 2007-02-08 | 00:00:00 | 23,79 | 23,82 | 23,58 | 23,75 | 2.347.300 | | 2007-02-09 | 00:00:00 | 23,80 | 23,82 | 23,52 | 23,65 | 1.722.900 | | 2007-02-12 | 00:00:00 | 23,74 | 23,79 | 23,59 | 23,74 | 1.737.300 | | 2007-02-13 | 00:00:00 | 23,78 | 23,96 | 23,72 | 23,96 | 2.247.300 | | 2007-02-14 | 00:00:00 | 23,97 | 24,06 | 23,85 | 23,98 | 1.568.700 | | 2007-02-15 | 00:00:00 | 24,06 | 24,07 | 23,83 | 23,90 | 2.660.500 | | 2007-02-16 | 00:00:00 | 23,94 | 23,99 | 23,83 | 23,99 | 1.768.200 | | 2007-02-20 | 00:00:00 | 24,03 | 24,10 | 23,91 | 24,05 | 1.270.900 | | 2007-02-21 | 00:00:00 | 24,02 | 24,06 | 23,90 | 23,96 | 866.200 | | 2007-02-22 | 00:00:00 | 24,06 | 24,06 | 23,77 | 23,85 | 1.742.000 | | 2007-02-23 | 00:00:00 | 23,90 | 23,90 | 23,54 | 23,71 | 2.635.900 | | 2007-02-26 | 00:00:00 | 23,82 | 23,85 | 23,55 | 23,68 | 1.012.800 | | 2007-02-27 | 00:00:00 | 23,60 | 23,75 | 23,12 | 23,12 | 2.635.400 | | 2007-02-28 | 00:00:00 | 23,35 | 23,40 | 23,04 | 23,15 | 1.800.100 | | 2007-03-01 | 00:00:00 | 23,03 | 23,12 | 22,65 | 22,93 | 2.936.800 | | 2007-03-02 | 00:00:00 | 22,89 | 22,96 | 22,71 | 22,73 | 3.112.800 | | 2007-03-05 | 00:00:00 | 22,60 | 22,71 | 22,35 | 22,39 | 1.592.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
