(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 3,50 | 4,09 | 3,35 | 3,69 | 26.909.400 | | 2009-01-29 | 00:00:00 | 3,65 | 3,69 | 3,35 | 3,43 | 9.448.500 | | 2009-01-30 | 00:00:00 | 3,48 | 3,52 | 2,84 | 2,88 | 10.951.900 | | 2009-02-02 | 00:00:00 | 2,85 | 2,85 | 1,93 | 2,02 | 27.837.000 | | 2009-02-03 | 00:00:00 | 2,12 | 2,29 | 1,76 | 1,81 | 21.271.800 | | 2009-02-04 | 00:00:00 | 1,92 | 2,01 | 1,37 | 1,44 | 23.665.700 | | 2009-02-05 | 00:00:00 | 1,50 | 1,99 | 1,28 | 1,79 | 32.742.000 | | 2009-02-06 | 00:00:00 | 1,96 | 2,54 | 1,85 | 2,36 | 27.081.900 | | 2009-02-09 | 00:00:00 | 2,83 | 3,05 | 2,55 | 2,61 | 25.617.500 | | 2009-02-10 | 00:00:00 | 2,66 | 2,68 | 1,75 | 1,96 | 39.848.900 | | 2009-02-11 | 00:00:00 | 2,04 | 2,25 | 1,75 | 1,88 | 22.947.400 | | 2009-02-12 | 00:00:00 | 1,81 | 1,86 | 1,67 | 1,81 | 13.660.900 | | 2009-02-13 | 00:00:00 | 1,77 | 1,86 | 1,67 | 1,69 | 10.649.700 | | 2009-02-17 | 00:00:00 | 1,51 | 1,52 | 1,30 | 1,31 | 21.711.800 | | 2009-02-18 | 00:00:00 | 1,45 | 1,46 | 1,24 | 1,31 | 17.824.100 | | 2009-02-19 | 00:00:00 | 1,30 | 1,36 | 1,03 | 1,03 | 20.453.900 | | 2009-02-20 | 00:00:00 | 1,01 | 1,45 | 1,00 | 1,36 | 32.323.200 | | 2009-02-23 | 00:00:00 | 1,63 | 1,63 | 1,13 | 1,16 | 16.080.200 | | 2009-02-24 | 00:00:00 | 1,20 | 1,45 | 1,13 | 1,41 | 21.991.500 | | 2009-02-25 | 00:00:00 | 1,38 | 1,73 | 1,21 | 1,66 | 24.583.000 | | 2009-02-26 | 00:00:00 | 1,82 | 2,08 | 1,66 | 1,98 | 35.553.800 | | 2009-02-27 | 00:00:00 | 1,52 | 1,83 | 1,45 | 1,46 | 21.312.000 | | 2009-03-02 | 00:00:00 | 1,35 | 1,44 | 1,26 | 1,28 | 10.958.400 | | 2009-03-03 | 00:00:00 | 1,44 | 1,47 | 1,19 | 1,20 | 12.056.100 | | 2009-03-04 | 00:00:00 | 1,37 | 1,39 | 1,15 | 1,18 | 18.725.500 | | 2009-03-05 | 00:00:00 | 1,14 | 1,17 | 1,05 | 1,06 | 10.192.600 | | 2009-03-06 | 00:00:00 | 1,12 | 1,18 | 1,02 | 1,02 | 10.314.500 | | 2009-03-09 | 00:00:00 | 1,04 | 1,14 | 1,02 | 1,08 | 8.974.300 | | 2009-03-10 | 00:00:00 | 1,23 | 1,37 | 1,17 | 1,34 | 17.314.400 | | 2009-03-11 | 00:00:00 | 1,47 | 1,49 | 1,20 | 1,25 | 16.943.000 | | 2009-03-12 | 00:00:00 | 1,25 | 1,68 | 1,15 | 1,68 | 22.994.800 | | 2009-03-13 | 00:00:00 | 1,76 | 1,78 | 1,47 | 1,56 | 16.612.000 | | 2009-03-16 | 00:00:00 | 1,65 | 1,85 | 1,56 | 1,76 | 21.871.800 | | 2009-03-17 | 00:00:00 | 1,76 | 1,76 | 1,55 | 1,74 | 9.973.700 | | 2009-03-18 | 00:00:00 | 1,73 | 2,04 | 1,68 | 2,02 | 22.823.600 | | 2009-03-19 | 00:00:00 | 2,22 | 2,25 | 1,75 | 1,80 | 16.912.600 | | 2009-03-20 | 00:00:00 | 1,87 | 1,94 | 1,61 | 1,76 | 21.404.400 | | 2009-03-23 | 00:00:00 | 2,01 | 2,12 | 1,88 | 2,09 | 15.868.500 | | 2009-03-24 | 00:00:00 | 1,93 | 2,00 | 1,74 | 1,74 | 21.329.300 | | 2009-03-25 | 00:00:00 | 1,76 | 1,85 | 1,52 | 1,62 | 21.833.400 | | 2009-03-26 | 00:00:00 | 1,71 | 1,73 | 1,56 | 1,59 | 16.803.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
