(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 22,00 | 22,25 | 21,98 | 22,25 | 2.614.600 | | 2007-06-28 | 00:00:00 | 22,25 | 22,50 | 22,00 | 22,49 | 3.692.000 | | 2007-06-29 | 00:00:00 | 22,57 | 22,96 | 22,50 | 22,74 | 22.404.300 | | 2007-07-02 | 00:00:00 | 22,68 | 22,69 | 22,41 | 22,59 | 5.945.200 | | 2007-07-03 | 00:00:00 | 22,74 | 22,92 | 22,55 | 22,91 | 3.043.000 | | 2007-07-05 | 00:00:00 | 22,80 | 22,93 | 22,47 | 22,57 | 4.418.700 | | 2007-07-06 | 00:00:00 | 22,54 | 22,65 | 22,47 | 22,64 | 2.894.300 | | 2007-07-09 | 00:00:00 | 21,57 | 22,15 | 21,57 | 21,85 | 5.649.000 | | 2007-07-10 | 00:00:00 | 21,78 | 21,80 | 21,01 | 21,02 | 5.526.900 | | 2007-07-11 | 00:00:00 | 20,93 | 21,05 | 20,84 | 21,04 | 4.216.500 | | 2007-07-12 | 00:00:00 | 21,08 | 21,33 | 20,99 | 21,33 | 2.672.400 | | 2007-07-13 | 00:00:00 | 21,34 | 21,41 | 21,20 | 21,33 | 2.605.100 | | 2007-07-16 | 00:00:00 | 21,21 | 21,35 | 21,11 | 21,12 | 2.249.600 | | 2007-07-17 | 00:00:00 | 21,03 | 21,31 | 21,03 | 21,16 | 3.274.700 | | 2007-07-18 | 00:00:00 | 20,97 | 21,06 | 20,50 | 20,74 | 3.341.200 | | 2007-07-19 | 00:00:00 | 20,71 | 21,12 | 20,06 | 20,38 | 3.732.900 | | 2007-07-20 | 00:00:00 | 20,38 | 20,54 | 20,16 | 20,18 | 4.060.400 | | 2007-07-23 | 00:00:00 | 20,08 | 20,27 | 19,98 | 20,01 | 2.476.500 | | 2007-07-24 | 00:00:00 | 19,96 | 19,96 | 19,36 | 19,48 | 6.467.700 | | 2007-07-25 | 00:00:00 | 19,52 | 19,76 | 19,21 | 19,71 | 6.317.100 | | 2007-07-26 | 00:00:00 | 19,63 | 19,73 | 19,04 | 19,50 | 6.098.400 | | 2007-07-27 | 00:00:00 | 19,60 | 20,01 | 19,00 | 19,59 | 5.259.300 | | 2007-07-30 | 00:00:00 | 19,54 | 19,88 | 19,45 | 19,75 | 3.896.800 | | 2007-07-31 | 00:00:00 | 19,72 | 19,97 | 19,20 | 19,20 | 3.310.200 | | 2007-08-01 | 00:00:00 | 19,05 | 19,37 | 18,91 | 19,29 | 3.862.900 | | 2007-08-02 | 00:00:00 | 19,41 | 19,59 | 19,10 | 19,26 | 3.228.200 | | 2007-08-03 | 00:00:00 | 19,30 | 19,33 | 17,94 | 18,00 | 8.582.700 | | 2007-08-06 | 00:00:00 | 18,12 | 18,65 | 17,63 | 18,65 | 6.248.600 | | 2007-08-07 | 00:00:00 | 18,45 | 18,74 | 18,11 | 18,53 | 4.585.200 | | 2007-08-08 | 00:00:00 | 18,57 | 19,02 | 18,23 | 18,77 | 4.442.800 | | 2007-08-09 | 00:00:00 | 18,30 | 18,49 | 17,21 | 17,27 | 5.348.700 | | 2007-08-10 | 00:00:00 | 17,32 | 18,22 | 16,74 | 18,09 | 4.810.500 | | 2007-08-13 | 00:00:00 | 18,18 | 18,35 | 17,47 | 17,55 | 3.908.600 | | 2007-08-14 | 00:00:00 | 17,52 | 17,65 | 16,62 | 16,66 | 5.529.200 | | 2007-08-15 | 00:00:00 | 16,75 | 17,36 | 16,44 | 16,53 | 4.175.100 | | 2007-08-16 | 00:00:00 | 16,05 | 17,43 | 16,05 | 17,38 | 4.955.200 | | 2007-08-17 | 00:00:00 | 18,14 | 19,16 | 17,64 | 18,13 | 5.486.300 | | 2007-08-20 | 00:00:00 | 18,86 | 18,88 | 17,67 | 18,00 | 4.153.000 | | 2007-08-21 | 00:00:00 | 18,01 | 18,43 | 17,97 | 18,10 | 3.006.300 | | 2007-08-22 | 00:00:00 | 18,14 | 18,31 | 17,63 | 17,89 | 3.734.700 | | 2007-08-23 | 00:00:00 | 18,09 | 18,15 | 17,60 | 17,74 | 2.890.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
