(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 17,15 | 17,43 | 17,04 | 17,12 | 3.927.200 | | 2007-10-22 | 00:00:00 | 17,19 | 17,40 | 17,03 | 17,26 | 2.564.600 | | 2007-10-23 | 00:00:00 | 17,33 | 17,38 | 16,92 | 17,15 | 1.923.500 | | 2007-10-24 | 00:00:00 | 17,11 | 17,21 | 16,56 | 17,04 | 5.263.600 | | 2007-10-25 | 00:00:00 | 17,02 | 17,48 | 16,82 | 17,18 | 2.743.500 | | 2007-10-26 | 00:00:00 | 17,40 | 17,71 | 17,14 | 17,66 | 2.626.000 | | 2007-10-29 | 00:00:00 | 17,79 | 17,86 | 17,56 | 17,63 | 2.246.400 | | 2007-10-30 | 00:00:00 | 17,53 | 17,85 | 17,53 | 17,65 | 3.036.000 | | 2007-10-31 | 00:00:00 | 17,69 | 18,09 | 17,56 | 17,91 | 3.752.700 | | 2007-11-01 | 00:00:00 | 17,71 | 17,91 | 16,90 | 16,92 | 3.616.900 | | 2007-11-02 | 00:00:00 | 16,96 | 17,12 | 16,48 | 16,69 | 4.647.800 | | 2007-11-05 | 00:00:00 | 16,48 | 16,71 | 16,19 | 16,45 | 4.212.400 | | 2007-11-06 | 00:00:00 | 16,58 | 16,58 | 16,10 | 16,57 | 3.773.200 | | 2007-11-07 | 00:00:00 | 16,35 | 16,41 | 15,78 | 15,78 | 3.591.200 | | 2007-11-08 | 00:00:00 | 15,90 | 16,15 | 15,57 | 16,08 | 4.067.600 | | 2007-11-09 | 00:00:00 | 15,79 | 16,62 | 15,63 | 16,26 | 3.660.100 | | 2007-11-12 | 00:00:00 | 16,30 | 16,88 | 16,26 | 16,33 | 3.517.500 | | 2007-11-13 | 00:00:00 | 16,37 | 17,08 | 16,37 | 17,08 | 3.364.600 | | 2007-11-14 | 00:00:00 | 17,08 | 17,35 | 16,54 | 16,58 | 2.865.400 | | 2007-11-15 | 00:00:00 | 16,48 | 16,57 | 15,95 | 16,08 | 3.241.200 | | 2007-11-16 | 00:00:00 | 15,45 | 15,89 | 14,38 | 14,75 | 10.017.300 | | 2007-11-19 | 00:00:00 | 14,57 | 14,60 | 13,92 | 14,20 | 9.228.700 | | 2007-11-20 | 00:00:00 | 14,17 | 14,38 | 13,50 | 13,90 | 7.365.600 | | 2007-11-21 | 00:00:00 | 13,79 | 14,33 | 13,51 | 14,07 | 7.902.400 | | 2007-11-23 | 00:00:00 | 14,18 | 14,70 | 14,16 | 14,56 | 1.943.200 | | 2007-11-26 | 00:00:00 | 14,51 | 14,66 | 13,50 | 13,51 | 6.709.900 | | 2007-11-27 | 00:00:00 | 13,60 | 14,17 | 13,58 | 14,05 | 7.622.500 | | 2007-11-28 | 00:00:00 | 14,33 | 15,27 | 14,15 | 15,26 | 7.367.700 | | 2007-11-29 | 00:00:00 | 15,28 | 15,35 | 14,90 | 15,29 | 4.667.400 | | 2007-11-30 | 00:00:00 | 15,70 | 16,26 | 15,59 | 15,69 | 4.927.200 | | 2007-12-03 | 00:00:00 | 15,88 | 15,88 | 15,48 | 15,62 | 4.497.200 | | 2007-12-04 | 00:00:00 | 15,37 | 15,58 | 15,18 | 15,24 | 3.759.900 | | 2007-12-05 | 00:00:00 | 15,32 | 15,85 | 15,32 | 15,70 | 3.393.000 | | 2007-12-06 | 00:00:00 | 15,60 | 16,25 | 15,54 | 16,25 | 2.740.800 | | 2007-12-07 | 00:00:00 | 16,26 | 16,47 | 16,09 | 16,16 | 3.552.300 | | 2007-12-10 | 00:00:00 | 16,25 | 16,86 | 16,11 | 16,77 | 2.812.800 | | 2007-12-11 | 00:00:00 | 16,66 | 16,74 | 15,55 | 15,59 | 4.978.900 | | 2007-12-12 | 00:00:00 | 16,28 | 16,37 | 15,00 | 15,25 | 9.225.600 | | 2007-12-13 | 00:00:00 | 15,07 | 15,41 | 14,30 | 14,74 | 6.735.800 | | 2007-12-14 | 00:00:00 | 14,52 | 14,62 | 14,15 | 14,17 | 4.998.100 | | 2007-12-17 | 00:00:00 | 14,04 | 14,32 | 13,93 | 13,93 | 4.089.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
