(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 22,60 | 22,71 | 22,35 | 22,39 | 1.592.000 | | 2007-03-06 | 00:00:00 | 22,31 | 22,77 | 22,30 | 22,73 | 2.960.700 | | 2007-03-07 | 00:00:00 | 22,74 | 22,84 | 22,41 | 22,54 | 3.207.000 | | 2007-03-08 | 00:00:00 | 22,57 | 22,95 | 22,57 | 22,93 | 4.971.000 | | 2007-03-09 | 00:00:00 | 22,95 | 23,00 | 22,72 | 22,90 | 1.727.300 | | 2007-03-12 | 00:00:00 | 22,84 | 23,00 | 22,67 | 22,86 | 1.794.300 | | 2007-03-13 | 00:00:00 | 22,63 | 22,80 | 21,89 | 21,90 | 2.390.000 | | 2007-03-14 | 00:00:00 | 22,03 | 22,10 | 21,61 | 22,08 | 2.678.200 | | 2007-03-15 | 00:00:00 | 21,98 | 22,25 | 21,94 | 22,22 | 1.987.200 | | 2007-03-16 | 00:00:00 | 22,25 | 22,36 | 22,09 | 22,21 | 2.329.700 | | 2007-03-19 | 00:00:00 | 22,25 | 22,41 | 22,20 | 22,32 | 897.200 | | 2007-03-20 | 00:00:00 | 22,25 | 22,51 | 22,20 | 22,41 | 2.348.200 | | 2007-03-21 | 00:00:00 | 22,39 | 22,77 | 22,16 | 22,75 | 1.527.000 | | 2007-03-22 | 00:00:00 | 22,76 | 22,80 | 22,48 | 22,59 | 1.415.800 | | 2007-03-23 | 00:00:00 | 22,60 | 22,71 | 22,48 | 22,58 | 1.077.800 | | 2007-03-26 | 00:00:00 | 22,59 | 22,59 | 22,26 | 22,49 | 1.254.600 | | 2007-03-27 | 00:00:00 | 22,58 | 22,58 | 22,18 | 22,23 | 1.293.200 | | 2007-03-28 | 00:00:00 | 22,15 | 22,22 | 21,92 | 21,97 | 1.541.800 | | 2007-03-29 | 00:00:00 | 22,09 | 22,19 | 21,80 | 21,99 | 1.933.700 | | 2007-03-30 | 00:00:00 | 21,93 | 22,03 | 21,71 | 21,85 | 2.071.100 | | 2007-04-02 | 00:00:00 | 21,94 | 21,94 | 21,55 | 21,60 | 1.676.300 | | 2007-04-03 | 00:00:00 | 21,77 | 22,00 | 21,70 | 21,94 | 1.584.900 | | 2007-04-04 | 00:00:00 | 21,86 | 21,93 | 21,59 | 21,65 | 1.659.100 | | 2007-04-05 | 00:00:00 | 21,57 | 21,70 | 21,50 | 21,67 | 988.900 | | 2007-04-09 | 00:00:00 | 21,67 | 21,69 | 21,48 | 21,53 | 1.028.700 | | 2007-04-10 | 00:00:00 | 21,51 | 21,63 | 21,50 | 21,61 | 1.119.400 | | 2007-04-11 | 00:00:00 | 21,68 | 21,68 | 21,45 | 21,50 | 1.372.200 | | 2007-04-12 | 00:00:00 | 21,53 | 21,55 | 21,30 | 21,42 | 1.602.900 | | 2007-04-13 | 00:00:00 | 21,36 | 21,80 | 21,32 | 21,68 | 2.821.200 | | 2007-04-16 | 00:00:00 | 21,74 | 22,16 | 21,68 | 22,12 | 1.196.200 | | 2007-04-17 | 00:00:00 | 22,08 | 22,15 | 21,99 | 22,10 | 2.016.800 | | 2007-04-18 | 00:00:00 | 22,02 | 22,59 | 21,99 | 22,47 | 2.676.800 | | 2007-04-19 | 00:00:00 | 22,37 | 22,53 | 22,18 | 22,21 | 1.751.100 | | 2007-04-20 | 00:00:00 | 22,43 | 22,46 | 22,09 | 22,23 | 1.760.900 | | 2007-04-23 | 00:00:00 | 22,29 | 22,39 | 22,02 | 22,04 | 1.166.200 | | 2007-04-24 | 00:00:00 | 22,02 | 22,05 | 21,76 | 21,96 | 2.606.700 | | 2007-04-25 | 00:00:00 | 22,07 | 22,15 | 21,93 | 22,11 | 1.765.700 | | 2007-04-26 | 00:00:00 | 22,24 | 22,25 | 22,00 | 22,18 | 2.100.100 | | 2007-04-27 | 00:00:00 | 22,10 | 22,42 | 22,09 | 22,36 | 1.573.100 | | 2007-04-30 | 00:00:00 | 22,29 | 22,42 | 22,18 | 22,18 | 2.197.900 | | 2007-05-01 | 00:00:00 | 22,28 | 22,32 | 22,17 | 22,30 | 1.942.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
