(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 18,09 | 18,15 | 17,60 | 17,74 | 2.890.900 | | 2007-08-24 | 00:00:00 | 17,73 | 17,87 | 17,54 | 17,85 | 1.920.800 | | 2007-08-27 | 00:00:00 | 17,95 | 17,95 | 17,56 | 17,58 | 1.525.000 | | 2007-08-28 | 00:00:00 | 17,55 | 17,65 | 16,99 | 17,00 | 3.337.600 | | 2007-08-29 | 00:00:00 | 17,11 | 17,26 | 16,76 | 17,25 | 4.179.900 | | 2007-08-30 | 00:00:00 | 17,09 | 17,10 | 16,78 | 16,97 | 3.274.100 | | 2007-08-31 | 00:00:00 | 17,19 | 17,39 | 17,13 | 17,21 | 3.014.100 | | 2007-09-04 | 00:00:00 | 17,20 | 17,45 | 17,10 | 17,28 | 3.481.800 | | 2007-09-05 | 00:00:00 | 17,28 | 17,28 | 16,96 | 17,02 | 3.109.700 | | 2007-09-06 | 00:00:00 | 17,00 | 17,16 | 16,91 | 17,04 | 2.282.700 | | 2007-09-07 | 00:00:00 | 16,85 | 17,02 | 16,69 | 16,94 | 3.839.800 | | 2007-09-10 | 00:00:00 | 17,00 | 17,06 | 16,64 | 16,82 | 2.261.900 | | 2007-09-11 | 00:00:00 | 16,82 | 17,19 | 16,82 | 17,13 | 4.222.700 | | 2007-09-12 | 00:00:00 | 16,87 | 16,99 | 16,68 | 16,91 | 3.619.100 | | 2007-09-13 | 00:00:00 | 17,15 | 17,44 | 17,09 | 17,26 | 3.528.700 | | 2007-09-14 | 00:00:00 | 17,12 | 17,38 | 17,02 | 17,33 | 2.106.500 | | 2007-09-17 | 00:00:00 | 17,30 | 17,33 | 17,09 | 17,20 | 1.722.600 | | 2007-09-18 | 00:00:00 | 17,20 | 18,06 | 17,20 | 18,06 | 3.872.400 | | 2007-09-19 | 00:00:00 | 18,04 | 18,50 | 18,00 | 18,10 | 2.877.800 | | 2007-09-20 | 00:00:00 | 18,05 | 18,17 | 17,68 | 17,75 | 1.678.600 | | 2007-09-21 | 00:00:00 | 17,99 | 17,99 | 17,45 | 17,64 | 3.076.100 | | 2007-09-24 | 00:00:00 | 17,61 | 17,68 | 17,34 | 17,36 | 1.823.000 | | 2007-09-25 | 00:00:00 | 17,35 | 17,48 | 17,12 | 17,17 | 2.014.000 | | 2007-09-26 | 00:00:00 | 17,20 | 17,55 | 17,13 | 17,23 | 2.756.200 | | 2007-09-27 | 00:00:00 | 17,36 | 17,38 | 17,16 | 17,24 | 1.577.500 | | 2007-09-28 | 00:00:00 | 17,28 | 17,37 | 16,90 | 16,98 | 3.694.300 | | 2007-10-01 | 00:00:00 | 17,13 | 17,66 | 16,98 | 17,61 | 4.020.800 | | 2007-10-02 | 00:00:00 | 17,71 | 17,91 | 17,65 | 17,90 | 2.153.100 | | 2007-10-03 | 00:00:00 | 17,75 | 18,07 | 17,72 | 17,83 | 1.967.400 | | 2007-10-04 | 00:00:00 | 17,94 | 18,04 | 17,78 | 17,92 | 2.338.200 | | 2007-10-05 | 00:00:00 | 18,13 | 18,39 | 17,99 | 18,24 | 2.690.600 | | 2007-10-08 | 00:00:00 | 18,17 | 18,28 | 18,09 | 18,14 | 1.126.600 | | 2007-10-09 | 00:00:00 | 18,12 | 18,28 | 18,09 | 18,28 | 2.674.100 | | 2007-10-10 | 00:00:00 | 18,14 | 18,27 | 17,88 | 18,01 | 2.409.800 | | 2007-10-11 | 00:00:00 | 18,15 | 18,15 | 17,77 | 17,86 | 2.233.200 | | 2007-10-12 | 00:00:00 | 17,94 | 18,07 | 17,77 | 18,02 | 4.536.800 | | 2007-10-15 | 00:00:00 | 17,97 | 18,12 | 17,66 | 17,84 | 2.829.200 | | 2007-10-16 | 00:00:00 | 17,85 | 17,90 | 16,96 | 16,97 | 3.402.000 | | 2007-10-17 | 00:00:00 | 16,97 | 17,22 | 16,55 | 16,96 | 3.217.500 | | 2007-10-18 | 00:00:00 | 16,75 | 17,55 | 16,63 | 17,15 | 4.798.700 | | 2007-10-19 | 00:00:00 | 17,15 | 17,43 | 17,04 | 17,12 | 3.927.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
