(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 1,71 | 1,73 | 1,56 | 1,59 | 16.803.300 | | 2009-03-27 | 00:00:00 | 1,54 | 1,71 | 1,52 | 1,68 | 12.577.100 | | 2009-03-30 | 00:00:00 | 1,52 | 1,57 | 1,44 | 1,44 | 10.820.600 | | 2009-03-31 | 00:00:00 | 1,57 | 1,66 | 1,47 | 1,66 | 13.327.700 | | 2009-04-01 | 00:00:00 | 1,64 | 1,95 | 1,55 | 1,90 | 29.635.100 | | 2009-04-02 | 00:00:00 | 2,18 | 2,25 | 1,88 | 1,96 | 26.101.400 | | 2009-04-03 | 00:00:00 | 1,93 | 2,04 | 1,82 | 2,01 | 14.827.900 | | 2009-04-06 | 00:00:00 | 1,96 | 2,04 | 1,88 | 1,94 | 9.086.900 | | 2009-04-07 | 00:00:00 | 1,82 | 1,86 | 1,75 | 1,75 | 11.847.700 | | 2009-04-08 | 00:00:00 | 1,80 | 1,84 | 1,65 | 1,71 | 7.346.900 | | 2009-04-09 | 00:00:00 | 1,99 | 2,15 | 1,86 | 2,15 | 21.075.800 | | 2009-04-13 | 00:00:00 | 2,08 | 3,01 | 2,02 | 2,86 | 44.859.500 | | 2009-04-14 | 00:00:00 | 3,25 | 3,50 | 2,58 | 2,59 | 48.668.700 | | 2009-04-15 | 00:00:00 | 2,68 | 3,10 | 2,37 | 3,06 | 23.347.100 | | 2009-04-16 | 00:00:00 | 3,35 | 3,49 | 3,10 | 3,31 | 32.590.500 | | 2009-04-17 | 00:00:00 | 3,40 | 4,00 | 3,22 | 3,89 | 43.815.300 | | 2009-04-20 | 00:00:00 | 3,50 | 3,68 | 3,11 | 3,11 | 28.155.300 | | 2009-04-21 | 00:00:00 | 2,40 | 3,50 | 2,30 | 3,45 | 38.103.100 | | 2009-04-22 | 00:00:00 | 3,32 | 3,97 | 3,19 | 3,35 | 39.799.700 | | 2009-04-23 | 00:00:00 | 3,60 | 3,74 | 3,27 | 3,47 | 19.636.800 | | 2009-04-24 | 00:00:00 | 3,60 | 3,61 | 3,21 | 3,24 | 29.922.800 | | 2009-04-27 | 00:00:00 | 3,08 | 3,36 | 2,96 | 2,97 | 24.578.200 | | 2009-04-28 | 00:00:00 | 2,87 | 2,96 | 2,73 | 2,78 | 24.541.300 | | 2009-04-29 | 00:00:00 | 2,90 | 3,00 | 2,85 | 2,94 | 23.369.000 | | 2009-04-30 | 00:00:00 | 3,12 | 3,15 | 2,76 | 2,79 | 18.874.800 | | 2009-05-01 | 00:00:00 | 2,83 | 2,88 | 2,63 | 2,69 | 13.399.700 | | 2009-05-04 | 00:00:00 | 2,77 | 3,01 | 2,66 | 2,92 | 31.639.700 | | 2009-05-05 | 00:00:00 | 2,93 | 3,20 | 2,81 | 3,00 | 28.878.500 | | 2009-05-06 | 00:00:00 | 3,15 | 3,66 | 3,08 | 3,45 | 43.772.500 | | 2009-05-07 | 00:00:00 | 4,17 | 4,25 | 3,46 | 3,89 | 63.516.600 | | 2009-05-08 | 00:00:00 | 4,60 | 5,69 | 4,55 | 5,20 | 90.130.800 | | 2009-05-11 | 00:00:00 | 5,58 | 6,18 | 5,26 | 5,71 | 78.191.900 | | 2009-05-12 | 00:00:00 | 5,89 | 6,05 | 4,76 | 5,18 | 59.891.200 | | 2009-05-13 | 00:00:00 | 4,77 | 4,94 | 4,36 | 4,41 | 36.644.200 | | 2009-05-14 | 00:00:00 | 4,25 | 4,89 | 4,25 | 4,72 | 31.931.100 | | 2009-05-15 | 00:00:00 | 4,76 | 4,99 | 4,52 | 4,63 | 21.828.900 | | 2009-05-18 | 00:00:00 | 4,90 | 5,13 | 4,81 | 4,99 | 26.341.300 | | 2009-05-19 | 00:00:00 | 4,95 | 5,10 | 4,61 | 4,61 | 24.736.300 | | 2009-05-20 | 00:00:00 | 4,89 | 4,93 | 4,60 | 4,82 | 24.544.800 | | 2009-05-21 | 00:00:00 | 4,35 | 4,45 | 4,12 | 4,30 | 34.946.400 | | 2009-05-22 | 00:00:00 | 4,39 | 4,41 | 4,13 | 4,24 | 15.962.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
