(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 | | 2007-12-17 | 00:00:00 | 14,04 | 14,32 | 13,93 | 13,93 | 4.089.400 | | 2007-12-18 | 00:00:00 | 13,97 | 14,29 | 13,82 | 14,20 | 3.576.300 | | 2007-12-19 | 00:00:00 | 14,10 | 14,29 | 13,80 | 13,92 | 2.945.100 | | 2007-12-20 | 00:00:00 | 13,89 | 14,11 | 13,62 | 13,88 | 3.492.300 | | 2007-12-21 | 00:00:00 | 14,03 | 15,01 | 13,81 | 15,01 | 7.686.600 | | 2007-12-24 | 00:00:00 | 14,87 | 15,09 | 14,75 | 14,92 | 1.817.200 | | 2007-12-26 | 00:00:00 | 14,95 | 15,04 | 14,75 | 14,98 | 2.197.200 | | 2007-12-27 | 00:00:00 | 14,98 | 15,12 | 14,69 | 14,69 | 3.361.300 | | 2007-12-28 | 00:00:00 | 14,66 | 14,99 | 14,66 | 14,79 | 2.468.500 | | 2007-12-31 | 00:00:00 | 14,69 | 15,10 | 14,66 | 14,76 | 3.318.600 | | 2008-01-02 | 00:00:00 | 14,85 | 14,87 | 14,19 | 14,30 | 4.420.600 | | 2008-01-03 | 00:00:00 | 14,37 | 14,46 | 14,06 | 14,08 | 2.743.700 | | 2008-01-04 | 00:00:00 | 13,58 | 13,69 | 13,30 | 13,52 | 6.865.800 | | 2008-01-07 | 00:00:00 | 13,46 | 14,30 | 13,40 | 14,06 | 5.612.300 | | 2008-01-08 | 00:00:00 | 14,10 | 14,39 | 13,24 | 13,25 | 4.744.200 | | 2008-01-09 | 00:00:00 | 13,21 | 13,32 | 12,57 | 13,23 | 7.741.500 | | 2008-01-10 | 00:00:00 | 12,50 | 13,14 | 11,70 | 12,65 | 12.528.800 | | 2008-01-11 | 00:00:00 | 12,35 | 12,82 | 12,06 | 12,48 | 7.679.600 | | 2008-01-14 | 00:00:00 | 12,18 | 12,56 | 12,15 | 12,33 | 5.320.400 | | 2008-01-15 | 00:00:00 | 12,15 | 12,35 | 11,97 | 12,12 | 6.207.000 | | 2008-01-16 | 00:00:00 | 12,12 | 12,72 | 12,09 | 12,43 | 6.672.200 | | 2008-01-17 | 00:00:00 | 12,06 | 12,30 | 11,26 | 11,35 | 8.836.400 | | 2008-01-18 | 00:00:00 | 11,35 | 11,91 | 10,47 | 10,66 | 11.176.800 | | 2008-01-22 | 00:00:00 | 10,10 | 11,57 | 10,10 | 11,10 | 11.508.500 | | 2008-01-23 | 00:00:00 | 10,55 | 12,11 | 10,46 | 11,90 | 10.073.800 | | 2008-01-24 | 00:00:00 | 11,94 | 12,25 | 11,69 | 12,11 | 9.333.400 | | 2008-01-25 | 00:00:00 | 12,26 | 12,55 | 11,58 | 11,74 | 7.267.100 | | 2008-01-28 | 00:00:00 | 11,52 | 12,59 | 11,52 | 12,58 | 7.275.800 | | 2008-01-29 | 00:00:00 | 12,67 | 12,98 | 12,42 | 12,96 | 6.629.600 | | 2008-01-30 | 00:00:00 | 12,93 | 13,35 | 12,69 | 12,89 | 7.403.900 | | 2008-01-31 | 00:00:00 | 12,64 | 13,53 | 12,48 | 13,45 | 9.179.800 | | 2008-02-01 | 00:00:00 | 13,75 | 14,13 | 13,48 | 14,11 | 7.088.300 | | 2008-02-04 | 00:00:00 | 14,12 | 14,12 | 13,08 | 13,14 | 6.551.100 | | 2008-02-05 | 00:00:00 | 12,95 | 13,13 | 12,77 | 12,90 | 7.138.900 | | 2008-02-06 | 00:00:00 | 13,09 | 13,13 | 12,67 | 12,77 | 5.419.900 | | 2008-02-07 | 00:00:00 | 12,67 | 13,26 | 12,53 | 12,97 | 8.331.700 | | 2008-02-08 | 00:00:00 | 12,86 | 13,01 | 12,27 | 12,60 | 5.846.200 | | 2008-02-11 | 00:00:00 | 12,64 | 12,64 | 12,26 | 12,27 | 4.238.400 | | 2008-02-12 | 00:00:00 | 12,38 | 12,90 | 12,33 | 12,49 | 7.152.200 | | 2008-02-13 | 00:00:00 | 12,68 | 12,80 | 12,35 | 12,73 | 3.985.200 | | 2008-02-14 | 00:00:00 | 12,70 | 12,77 | 12,30 | 12,40 | 3.680.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
