(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 16,75 | 16,88 | 16,25 | 16,69 | 183.600 | | 2000-08-22 | 00:00:00 | 16,38 | 17,25 | 16,38 | 17,00 | 380.800 | | 2000-08-23 | 00:00:00 | 16,94 | 17,25 | 16,94 | 17,12 | 456.300 | | 2000-08-24 | 00:00:00 | 17,06 | 17,25 | 16,69 | 16,81 | 356.900 | | 2000-08-25 | 00:00:00 | 16,81 | 16,94 | 16,69 | 16,75 | 284.900 | | 2000-08-28 | 00:00:00 | 16,72 | 16,81 | 16,50 | 16,50 | 3.203 | | 2000-08-29 | 00:00:00 | 16,50 | 16,75 | 16,19 | 16,44 | 3.896 | | 2000-08-30 | 00:00:00 | 16,38 | 16,94 | 16,25 | 16,50 | 382.900 | | 2000-08-31 | 00:00:00 | 16,56 | 17,12 | 16,56 | 16,88 | 563.300 | | 2000-09-01 | 00:00:00 | 17,00 | 17,06 | 16,81 | 16,81 | 334.100 | | 2000-09-05 | 00:00:00 | 16,88 | 17,06 | 16,75 | 16,94 | 407.500 | | 2000-09-06 | 00:00:00 | 16,91 | 17,38 | 16,88 | 17,00 | 407.100 | | 2000-09-07 | 00:00:00 | 17,12 | 17,59 | 16,94 | 17,50 | 555.600 | | 2000-09-08 | 00:00:00 | 17,25 | 18,25 | 17,19 | 18,19 | 922.900 | | 2000-09-11 | 00:00:00 | 18,12 | 18,44 | 18,06 | 18,44 | 627.400 | | 2000-09-12 | 00:00:00 | 18,12 | 18,81 | 18,06 | 18,69 | 809.100 | | 2000-09-13 | 00:00:00 | 18,67 | 18,81 | 18,56 | 18,75 | 838.200 | | 2000-09-14 | 00:00:00 | 18,69 | 18,81 | 17,94 | 18,00 | 990.400 | | 2000-09-15 | 00:00:00 | 17,69 | 18,25 | 17,62 | 17,75 | 1.425.000 | | 2000-09-18 | 00:00:00 | 17,88 | 17,88 | 16,75 | 16,75 | 596.100 | | 2000-09-19 | 00:00:00 | 16,88 | 17,31 | 16,88 | 17,31 | 400.600 | | 2000-09-20 | 00:00:00 | 17,44 | 17,44 | 16,75 | 17,12 | 431.400 | | 2000-09-21 | 00:00:00 | 17,12 | 17,12 | 16,69 | 16,75 | 354.700 | | 2000-09-22 | 00:00:00 | 16,69 | 16,75 | 16,19 | 16,69 | 416.900 | | 2000-09-25 | 00:00:00 | 16,69 | 17,06 | 16,44 | 17,06 | 304.200 | | 2000-09-26 | 00:00:00 | 16,81 | 17,31 | 16,62 | 16,81 | 651.000 | | 2000-09-27 | 00:00:00 | 17,06 | 17,19 | 16,81 | 17,12 | 626.300 | | 2000-09-28 | 00:00:00 | 17,00 | 17,69 | 16,88 | 17,62 | 1.408.400 | | 2000-09-29 | 00:00:00 | 15,38 | 15,44 | 14,62 | 14,69 | 2.282.200 | | 2000-10-02 | 00:00:00 | 15,22 | 15,31 | 14,88 | 15,25 | 1.326.800 | | 2000-10-03 | 00:00:00 | 15,25 | 15,31 | 14,81 | 15,12 | 1.236.000 | | 2000-10-04 | 00:00:00 | 15,12 | 15,19 | 14,88 | 14,94 | 796.100 | | 2000-10-05 | 00:00:00 | 15,00 | 15,06 | 14,62 | 14,81 | 669.900 | | 2000-10-06 | 00:00:00 | 14,81 | 14,94 | 14,25 | 14,31 | 720.900 | | 2000-10-09 | 00:00:00 | 14,44 | 14,50 | 14,00 | 14,06 | 438.700 | | 2000-10-10 | 00:00:00 | 14,06 | 14,12 | 13,75 | 13,81 | 595.500 | | 2000-10-11 | 00:00:00 | 13,88 | 13,92 | 13,00 | 13,62 | 638.800 | | 2000-10-12 | 00:00:00 | 13,62 | 13,81 | 12,88 | 13,44 | 408.500 | | 2000-10-13 | 00:00:00 | 13,22 | 13,62 | 13,12 | 13,25 | 495.200 | | 2000-10-16 | 00:00:00 | 13,50 | 13,69 | 13,38 | 13,56 | 979.600 | | 2000-10-17 | 00:00:00 | 13,56 | 13,88 | 13,31 | 13,31 | 461.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
