(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 9,81 | 10,07 | 9,20 | 9,24 | 4.219.400 | | 2008-10-03 | 00:00:00 | 10,00 | 11,26 | 9,40 | 10,72 | 6.781.700 | | 2008-10-06 | 00:00:00 | 10,09 | 11,65 | 9,41 | 10,90 | 8.071.900 | | 2008-10-07 | 00:00:00 | 10,27 | 10,59 | 9,24 | 9,31 | 5.322.800 | | 2008-10-08 | 00:00:00 | 8,94 | 9,30 | 8,20 | 8,24 | 6.214.400 | | 2008-10-09 | 00:00:00 | 8,59 | 8,68 | 6,79 | 6,79 | 9.877.100 | | 2008-10-10 | 00:00:00 | 6,26 | 8,65 | 6,01 | 7,39 | 10.587.300 | | 2008-10-13 | 00:00:00 | 8,65 | 8,83 | 6,16 | 6,75 | 12.076.200 | | 2008-10-14 | 00:00:00 | 7,98 | 10,38 | 7,92 | 10,13 | 15.991.700 | | 2008-10-15 | 00:00:00 | 9,69 | 9,76 | 8,55 | 8,60 | 12.922.000 | | 2008-10-16 | 00:00:00 | 9,15 | 9,72 | 8,57 | 9,48 | 12.764.500 | | 2008-10-17 | 00:00:00 | 9,23 | 10,05 | 9,16 | 9,25 | 14.744.500 | | 2008-10-20 | 00:00:00 | 9,48 | 9,74 | 8,92 | 9,30 | 4.864.500 | | 2008-10-21 | 00:00:00 | 9,34 | 10,04 | 9,21 | 9,76 | 6.873.800 | | 2008-10-22 | 00:00:00 | 9,13 | 9,99 | 8,90 | 9,18 | 6.179.900 | | 2008-10-23 | 00:00:00 | 9,41 | 9,50 | 8,00 | 8,42 | 6.677.200 | | 2008-10-24 | 00:00:00 | 7,52 | 8,43 | 7,27 | 8,00 | 5.872.000 | | 2008-10-27 | 00:00:00 | 7,99 | 9,61 | 7,99 | 9,17 | 11.146.900 | | 2008-10-28 | 00:00:00 | 9,35 | 11,02 | 9,02 | 11,00 | 9.197.000 | | 2008-10-29 | 00:00:00 | 10,61 | 10,81 | 9,95 | 10,07 | 10.250.300 | | 2008-10-30 | 00:00:00 | 10,59 | 10,85 | 9,83 | 10,00 | 5.873.500 | | 2008-10-31 | 00:00:00 | 10,02 | 10,26 | 9,20 | 9,45 | 6.984.500 | | 2008-11-03 | 00:00:00 | 9,50 | 9,69 | 9,25 | 9,63 | 4.427.600 | | 2008-11-04 | 00:00:00 | 9,95 | 10,91 | 9,63 | 10,73 | 10.423.300 | | 2008-11-05 | 00:00:00 | 10,55 | 10,63 | 9,98 | 10,04 | 6.156.400 | | 2008-11-06 | 00:00:00 | 9,82 | 10,34 | 9,68 | 9,75 | 6.443.900 | | 2008-11-07 | 00:00:00 | 9,75 | 9,95 | 9,11 | 9,48 | 5.288.400 | | 2008-11-10 | 00:00:00 | 9,60 | 9,60 | 8,73 | 8,79 | 4.724.600 | | 2008-11-11 | 00:00:00 | 8,57 | 8,91 | 8,46 | 8,67 | 4.305.000 | | 2008-11-12 | 00:00:00 | 8,67 | 8,78 | 7,83 | 7,91 | 4.624.300 | | 2008-11-13 | 00:00:00 | 8,11 | 8,51 | 7,24 | 8,43 | 7.997.900 | | 2008-11-14 | 00:00:00 | 8,21 | 8,33 | 7,75 | 7,79 | 6.891.500 | | 2008-11-17 | 00:00:00 | 7,73 | 7,88 | 7,33 | 7,43 | 3.978.100 | | 2008-11-18 | 00:00:00 | 7,26 | 7,75 | 7,00 | 7,49 | 5.716.500 | | 2008-11-19 | 00:00:00 | 7,26 | 7,70 | 6,75 | 6,75 | 6.254.500 | | 2008-11-20 | 00:00:00 | 6,55 | 6,96 | 6,16 | 6,28 | 8.698.900 | | 2008-11-21 | 00:00:00 | 6,36 | 6,59 | 5,26 | 6,26 | 11.334.900 | | 2008-11-24 | 00:00:00 | 6,35 | 7,34 | 6,25 | 7,22 | 9.129.400 | | 2008-11-25 | 00:00:00 | 7,46 | 7,61 | 6,89 | 7,58 | 6.747.800 | | 2008-11-26 | 00:00:00 | 7,29 | 7,80 | 7,09 | 7,76 | 4.402.100 | | 2008-11-28 | 00:00:00 | 7,75 | 8,01 | 7,60 | 8,00 | 2.105.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
