(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 4,39 | 4,41 | 4,13 | 4,24 | 15.962.600 | | 2009-05-26 | 00:00:00 | 4,15 | 4,33 | 4,08 | 4,25 | 20.732.400 | | 2009-05-27 | 00:00:00 | 4,32 | 4,32 | 3,96 | 4,03 | 23.830.100 | | 2009-05-28 | 00:00:00 | 4,06 | 4,11 | 3,80 | 4,03 | 18.682.600 | | 2009-05-29 | 00:00:00 | 4,12 | 4,12 | 3,92 | 3,92 | 24.793.300 | | 2009-06-01 | 00:00:00 | 4,10 | 4,13 | 3,96 | 4,04 | 21.193.400 | | 2009-06-02 | 00:00:00 | 3,93 | 4,29 | 3,81 | 4,15 | 35.719.300 | | 2009-06-03 | 00:00:00 | 4,13 | 4,34 | 3,88 | 3,96 | 35.545.200 | | 2009-06-04 | 00:00:00 | 3,89 | 4,14 | 3,80 | 4,05 | 107.630.300 | | 2009-06-05 | 00:00:00 | 4,21 | 4,21 | 3,98 | 4,08 | 34.900.600 | | 2009-06-08 | 00:00:00 | 4,00 | 4,17 | 3,96 | 4,14 | 23.356.500 | | 2009-06-09 | 00:00:00 | 4,17 | 4,20 | 4,07 | 4,13 | 19.968.300 | | 2009-06-10 | 00:00:00 | 4,15 | 4,15 | 3,94 | 4,03 | 18.882.700 | | 2009-06-11 | 00:00:00 | 4,12 | 4,41 | 4,07 | 4,13 | 44.578.300 | | 2009-06-12 | 00:00:00 | 4,11 | 4,26 | 4,11 | 4,15 | 23.112.700 | | 2009-06-15 | 00:00:00 | 4,69 | 4,77 | 4,40 | 4,52 | 85.679.400 | | 2009-06-16 | 00:00:00 | 4,66 | 4,68 | 4,22 | 4,30 | 43.247.100 | | 2009-06-17 | 00:00:00 | 4,31 | 4,34 | 3,93 | 4,10 | 40.785.300 | | 2009-06-18 | 00:00:00 | 4,13 | 4,39 | 4,11 | 4,33 | 26.659.000 | | 2009-06-19 | 00:00:00 | 4,42 | 4,54 | 4,35 | 4,54 | 41.434.100 | | 2009-06-22 | 00:00:00 | 4,42 | 4,52 | 4,07 | 4,11 | 29.418.700 | | 2009-06-23 | 00:00:00 | 4,25 | 4,27 | 4,11 | 4,16 | 28.483.500 | | 2009-06-24 | 00:00:00 | 4,25 | 4,48 | 4,19 | 4,37 | 34.163.900 | | 2009-06-25 | 00:00:00 | 4,25 | 4,41 | 4,22 | 4,41 | 16.145.900 | | 2009-06-26 | 00:00:00 | 4,36 | 4,44 | 4,30 | 4,36 | 12.882.100 | | 2009-06-29 | 00:00:00 | 4,38 | 4,42 | 4,25 | 4,33 | 12.576.700 | | 2009-06-30 | 00:00:00 | 4,33 | 4,37 | 4,10 | 4,18 | 25.420.900 | | 2009-07-01 | 00:00:00 | 4,20 | 4,23 | 4,11 | 4,15 | 14.784.300 | | 2009-07-02 | 00:00:00 | 4,07 | 4,16 | 3,96 | 4,00 | 16.085.400 | | 2009-07-06 | 00:00:00 | 3,92 | 4,04 | 3,82 | 3,91 | 22.876.400 | | 2009-07-07 | 00:00:00 | 3,92 | 3,93 | 3,75 | 3,75 | 21.310.100 | | 2009-07-08 | 00:00:00 | 3,79 | 3,80 | 3,26 | 3,40 | 43.677.000 | | 2009-07-09 | 00:00:00 | 3,77 | 3,81 | 3,57 | 3,67 | 41.920.800 | | 2009-07-10 | 00:00:00 | 3,82 | 3,91 | 3,74 | 3,87 | 28.259.600 | | 2009-07-13 | 00:00:00 | 4,12 | 4,15 | 3,97 | 4,13 | 30.277.200 | | 2009-07-14 | 00:00:00 | 4,18 | 4,20 | 4,02 | 4,09 | 20.071.500 | | 2009-07-15 | 00:00:00 | 4,10 | 4,21 | 4,08 | 4,18 | 27.233.200 | | 2009-07-16 | 00:00:00 | 4,14 | 4,15 | 4,02 | 4,12 | 17.749.900 | | 2009-07-17 | 00:00:00 | 4,08 | 4,10 | 3,84 | 3,93 | 23.639.200 | | 2009-07-20 | 00:00:00 | 3,89 | 3,93 | 3,80 | 3,88 | 16.608.000 | | 2009-07-21 | 00:00:00 | 3,79 | 3,81 | 3,64 | 3,71 | 24.255.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
