(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 7,69 | 7,93 | 7,48 | 7,53 | 14.265.200 | | 2008-06-11 | 00:00:00 | 7,52 | 7,52 | 6,91 | 6,92 | 13.461.600 | | 2008-06-12 | 00:00:00 | 7,04 | 7,29 | 6,63 | 6,64 | 17.114.500 | | 2008-06-13 | 00:00:00 | 6,70 | 6,72 | 6,15 | 6,53 | 17.838.400 | | 2008-06-16 | 00:00:00 | 6,56 | 6,80 | 6,45 | 6,67 | 7.847.600 | | 2008-06-17 | 00:00:00 | 6,65 | 6,77 | 6,10 | 6,10 | 16.834.100 | | 2008-06-18 | 00:00:00 | 5,92 | 5,95 | 5,11 | 5,52 | 22.579.700 | | 2008-06-19 | 00:00:00 | 5,61 | 5,63 | 4,94 | 5,14 | 27.701.200 | | 2008-06-20 | 00:00:00 | 5,96 | 6,88 | 5,72 | 6,67 | 44.925.900 | | 2008-06-23 | 00:00:00 | 6,85 | 6,87 | 5,75 | 5,80 | 27.658.600 | | 2008-06-24 | 00:00:00 | 5,73 | 6,09 | 5,58 | 5,77 | 23.731.900 | | 2008-06-25 | 00:00:00 | 5,89 | 6,59 | 5,83 | 6,02 | 18.026.700 | | 2008-06-26 | 00:00:00 | 6,04 | 6,31 | 5,95 | 6,12 | 14.704.300 | | 2008-06-27 | 00:00:00 | 6,09 | 6,42 | 6,03 | 6,11 | 14.256.000 | | 2008-06-30 | 00:00:00 | 6,04 | 6,10 | 5,72 | 5,77 | 14.267.200 | | 2008-07-01 | 00:00:00 | 5,84 | 6,09 | 5,60 | 6,03 | 14.721.500 | | 2008-07-02 | 00:00:00 | 6,14 | 6,35 | 5,65 | 5,74 | 23.883.300 | | 2008-07-03 | 00:00:00 | 5,80 | 5,82 | 5,38 | 5,49 | 9.398.300 | | 2008-07-07 | 00:00:00 | 5,50 | 5,72 | 5,13 | 5,32 | 11.587.400 | | 2008-07-08 | 00:00:00 | 5,37 | 6,21 | 5,26 | 6,18 | 12.512.700 | | 2008-07-09 | 00:00:00 | 6,11 | 6,34 | 5,54 | 5,54 | 9.766.200 | | 2008-07-10 | 00:00:00 | 5,64 | 5,98 | 5,43 | 5,72 | 9.420.000 | | 2008-07-11 | 00:00:00 | 5,45 | 5,76 | 5,33 | 5,64 | 11.303.500 | | 2008-07-14 | 00:00:00 | 5,75 | 5,84 | 4,67 | 4,67 | 19.229.000 | | 2008-07-15 | 00:00:00 | 4,67 | 5,29 | 4,37 | 4,64 | 17.901.700 | | 2008-07-16 | 00:00:00 | 4,70 | 5,79 | 4,65 | 5,69 | 17.972.000 | | 2008-07-17 | 00:00:00 | 6,74 | 8,26 | 5,88 | 7,98 | 34.971.200 | | 2008-07-18 | 00:00:00 | 7,72 | 7,75 | 7,00 | 7,03 | 23.094.100 | | 2008-07-21 | 00:00:00 | 7,30 | 7,61 | 6,88 | 6,97 | 14.727.700 | | 2008-07-22 | 00:00:00 | 6,75 | 7,96 | 6,40 | 7,90 | 14.618.600 | | 2008-07-23 | 00:00:00 | 7,95 | 8,37 | 7,30 | 7,63 | 17.078.100 | | 2008-07-24 | 00:00:00 | 7,84 | 7,99 | 6,89 | 6,96 | 19.245.700 | | 2008-07-25 | 00:00:00 | 6,98 | 7,30 | 6,55 | 7,00 | 13.429.000 | | 2008-07-28 | 00:00:00 | 6,89 | 7,06 | 6,36 | 6,43 | 11.534.200 | | 2008-07-29 | 00:00:00 | 6,45 | 7,18 | 6,41 | 7,17 | 13.709.700 | | 2008-07-30 | 00:00:00 | 7,24 | 7,49 | 6,86 | 7,17 | 8.338.900 | | 2008-07-31 | 00:00:00 | 7,00 | 7,26 | 6,79 | 7,02 | 12.192.300 | | 2008-08-01 | 00:00:00 | 7,07 | 7,46 | 6,86 | 7,34 | 6.320.300 | | 2008-08-04 | 00:00:00 | 7,14 | 7,45 | 6,99 | 7,31 | 11.296.600 | | 2008-08-05 | 00:00:00 | 7,45 | 7,80 | 7,37 | 7,77 | 13.092.400 | | 2008-08-06 | 00:00:00 | 7,61 | 7,95 | 7,50 | 7,85 | 8.173.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
