(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 4,37 | 4,77 | 4,32 | 4,54 | 52.925.100 | | 2009-09-17 | 00:00:00 | 4,52 | 4,75 | 4,48 | 4,51 | 35.582.700 | | 2009-09-18 | 00:00:00 | 4,32 | 4,45 | 4,20 | 4,35 | 109.976.900 | | 2009-09-21 | 00:00:00 | 4,28 | 4,57 | 4,23 | 4,41 | 44.670.600 | | 2009-09-22 | 00:00:00 | 4,53 | 4,58 | 4,43 | 4,49 | 29.420.200 | | 2009-09-23 | 00:00:00 | 4,53 | 4,53 | 4,37 | 4,37 | 19.633.000 | | 2009-09-24 | 00:00:00 | 4,40 | 4,41 | 4,15 | 4,18 | 25.510.900 | | 2009-09-25 | 00:00:00 | 4,14 | 4,24 | 4,05 | 4,13 | 23.506.600 | | 2009-09-28 | 00:00:00 | 4,15 | 4,20 | 4,07 | 4,20 | 24.174.800 | | 2009-09-29 | 00:00:00 | 4,37 | 4,49 | 4,34 | 4,40 | 42.160.400 | | 2009-09-30 | 00:00:00 | 4,54 | 4,85 | 4,45 | 4,71 | 89.502.700 | | 2009-10-01 | 00:00:00 | 4,69 | 4,73 | 4,39 | 4,47 | 37.664.800 | | 2009-10-02 | 00:00:00 | 4,31 | 4,54 | 4,23 | 4,45 | 26.106.400 | | 2009-10-05 | 00:00:00 | 4,63 | 4,66 | 4,52 | 4,63 | 24.029.700 | | 2009-10-06 | 00:00:00 | 4,72 | 4,75 | 4,42 | 4,51 | 33.336.700 | | 2009-10-07 | 00:00:00 | 4,47 | 4,61 | 4,47 | 4,58 | 22.780.100 | | 2009-10-08 | 00:00:00 | 4,60 | 4,61 | 4,48 | 4,58 | 18.766.600 | | 2009-10-09 | 00:00:00 | 4,52 | 4,57 | 4,48 | 4,55 | 15.211.900 | | 2009-10-12 | 00:00:00 | 4,57 | 4,67 | 4,50 | 4,58 | 15.231.300 | | 2009-10-13 | 00:00:00 | 4,57 | 4,62 | 4,52 | 4,53 | 18.774.400 | | 2009-10-14 | 00:00:00 | 4,65 | 4,68 | 4,56 | 4,68 | 18.386.500 | | 2009-10-15 | 00:00:00 | 4,66 | 4,77 | 4,58 | 4,77 | 23.701.100 | | 2009-10-16 | 00:00:00 | 4,65 | 4,67 | 4,56 | 4,58 | 15.715.700 | | 2009-10-19 | 00:00:00 | 4,59 | 4,62 | 4,39 | 4,41 | 18.943.000 | | 2009-10-20 | 00:00:00 | 4,42 | 4,49 | 4,32 | 4,37 | 16.005.900 | | 2009-10-21 | 00:00:00 | 4,35 | 4,47 | 4,30 | 4,31 | 17.856.500 | | 2009-10-22 | 00:00:00 | 4,25 | 4,42 | 4,18 | 4,42 | 27.788.600 | | 2009-10-23 | 00:00:00 | 4,41 | 4,43 | 4,15 | 4,20 | 19.376.700 | | 2009-10-26 | 00:00:00 | 4,22 | 4,25 | 4,05 | 4,09 | 21.155.000 | | 2009-10-27 | 00:00:00 | 4,11 | 4,17 | 3,95 | 4,04 | 32.845.100 | | 2009-10-28 | 00:00:00 | 4,03 | 4,08 | 3,80 | 3,81 | 29.543.600 | | 2009-10-29 | 00:00:00 | 3,96 | 4,09 | 3,83 | 4,07 | 24.740.300 | | 2009-10-30 | 00:00:00 | 4,02 | 4,03 | 3,68 | 3,81 | 29.776.800 | | 2009-11-02 | 00:00:00 | 3,91 | 3,93 | 3,53 | 3,61 | 27.857.900 | | 2009-11-03 | 00:00:00 | 3,53 | 3,86 | 3,50 | 3,82 | 28.635.400 | | 2009-11-04 | 00:00:00 | 3,92 | 3,99 | 3,66 | 3,69 | 26.107.600 | | 2009-11-05 | 00:00:00 | 3,75 | 3,82 | 3,67 | 3,77 | 25.883.200 | | 2009-11-06 | 00:00:00 | 3,70 | 3,90 | 3,68 | 3,87 | 27.848.200 | | 2009-11-09 | 00:00:00 | 3,93 | 3,99 | 3,86 | 3,94 | 22.432.100 | | 2009-11-10 | 00:00:00 | 3,92 | 3,93 | 3,76 | 3,80 | 15.400.100 | | 2009-11-11 | 00:00:00 | 3,87 | 3,93 | 3,82 | 3,86 | 11.240.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
