(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 13,56 | 13,88 | 13,31 | 13,31 | 461.500 | | 2000-10-18 | 00:00:00 | 13,44 | 13,50 | 12,52 | 13,06 | 547.500 | | 2000-10-19 | 00:00:00 | 13,19 | 13,69 | 13,06 | 13,50 | 495.800 | | 2000-10-20 | 00:00:00 | 13,38 | 13,44 | 13,12 | 13,19 | 588.300 | | 2000-10-23 | 00:00:00 | 13,25 | 13,31 | 12,75 | 12,81 | 551.900 | | 2000-10-24 | 00:00:00 | 12,88 | 13,44 | 12,81 | 13,25 | 869.700 | | 2000-10-25 | 00:00:00 | 13,12 | 13,80 | 13,06 | 13,69 | 481.900 | | 2000-10-26 | 00:00:00 | 13,44 | 13,75 | 13,12 | 13,56 | 516.700 | | 2000-10-27 | 00:00:00 | 13,56 | 14,12 | 13,25 | 13,88 | 353.300 | | 2000-10-30 | 00:00:00 | 13,72 | 14,69 | 13,69 | 14,69 | 439.500 | | 2000-10-31 | 00:00:00 | 14,59 | 14,81 | 14,06 | 14,38 | 625.100 | | 2000-11-01 | 00:00:00 | 14,28 | 14,50 | 14,00 | 14,12 | 675.300 | | 2000-11-02 | 00:00:00 | 14,06 | 14,62 | 14,00 | 14,25 | 509.100 | | 2000-11-03 | 00:00:00 | 14,19 | 14,38 | 14,12 | 14,31 | 201.700 | | 2000-11-06 | 00:00:00 | 14,28 | 14,62 | 14,12 | 14,62 | 289.800 | | 2000-11-07 | 00:00:00 | 14,31 | 14,50 | 14,25 | 14,44 | 722.900 | | 2000-11-08 | 00:00:00 | 14,38 | 14,56 | 14,06 | 14,08 | 400.000 | | 2000-11-09 | 00:00:00 | 14,19 | 14,31 | 14,00 | 14,31 | 460.900 | | 2000-11-10 | 00:00:00 | 14,31 | 14,56 | 14,19 | 14,31 | 263.000 | | 2000-11-13 | 00:00:00 | 14,31 | 14,50 | 13,94 | 14,14 | 811.100 | | 2000-11-14 | 00:00:00 | 14,97 | 15,00 | 13,94 | 13,94 | 716.000 | | 2000-11-15 | 00:00:00 | 14,25 | 14,25 | 13,62 | 13,62 | 371.700 | | 2000-11-16 | 00:00:00 | 13,72 | 13,94 | 13,56 | 13,81 | 685.800 | | 2000-11-17 | 00:00:00 | 13,94 | 14,00 | 13,56 | 14,00 | 762.700 | | 2000-11-20 | 00:00:00 | 14,00 | 14,06 | 13,50 | 13,62 | 439.100 | | 2000-11-21 | 00:00:00 | 13,53 | 13,81 | 13,38 | 13,81 | 341.900 | | 2000-11-22 | 00:00:00 | 13,69 | 14,00 | 13,50 | 13,94 | 702.300 | | 2000-11-24 | 00:00:00 | 13,94 | 14,31 | 13,94 | 14,31 | 500.000 | | 2000-11-27 | 00:00:00 | 14,12 | 14,25 | 14,00 | 14,06 | 651.200 | | 2000-11-28 | 00:00:00 | 14,12 | 14,38 | 14,00 | 14,25 | 570.900 | | 2000-11-29 | 00:00:00 | 14,25 | 14,94 | 14,19 | 14,81 | 790.800 | | 2000-11-30 | 00:00:00 | 14,88 | 15,44 | 14,81 | 15,25 | 1.570.300 | | 2000-12-01 | 00:00:00 | 15,06 | 15,62 | 14,88 | 15,25 | 831.000 | | 2000-12-04 | 00:00:00 | 15,00 | 15,25 | 14,75 | 14,75 | 514.600 | | 2000-12-05 | 00:00:00 | 15,50 | 15,56 | 15,12 | 15,56 | 1.097.200 | | 2000-12-06 | 00:00:00 | 15,44 | 15,94 | 14,81 | 15,19 | 1.289.900 | | 2000-12-07 | 00:00:00 | 15,31 | 15,56 | 15,25 | 15,50 | 453.500 | | 2000-12-08 | 00:00:00 | 15,44 | 15,94 | 15,38 | 15,75 | 989.700 | | 2000-12-11 | 00:00:00 | 15,62 | 15,75 | 15,25 | 15,69 | 743.000 | | 2000-12-12 | 00:00:00 | 15,62 | 15,75 | 15,19 | 15,62 | 550.000 | | 2000-12-13 | 00:00:00 | 15,50 | 15,81 | 15,06 | 15,12 | 667.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
