(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 3,87 | 3,93 | 3,82 | 3,86 | 11.240.400 | | 2009-11-12 | 00:00:00 | 3,85 | 3,90 | 3,75 | 3,75 | 14.379.400 | | 2009-11-13 | 00:00:00 | 3,79 | 3,85 | 3,73 | 3,80 | 15.589.600 | | 2009-11-16 | 00:00:00 | 3,82 | 3,88 | 3,70 | 3,78 | 26.782.000 | | 2009-11-17 | 00:00:00 | 3,75 | 3,82 | 3,69 | 3,81 | 24.766.100 | | 2009-11-18 | 00:00:00 | 3,80 | 3,99 | 3,76 | 3,92 | 30.491.600 | | 2009-11-19 | 00:00:00 | 3,86 | 3,90 | 3,76 | 3,83 | 22.501.000 | | 2009-11-20 | 00:00:00 | 3,82 | 3,86 | 3,74 | 3,78 | 18.678.800 | | 2009-11-23 | 00:00:00 | 3,85 | 3,88 | 3,78 | 3,80 | 19.300.900 | | 2009-11-24 | 00:00:00 | 3,82 | 3,82 | 3,71 | 3,76 | 15.119.900 | | 2009-11-25 | 00:00:00 | 3,83 | 3,83 | 3,71 | 3,72 | 10.565.800 | | 2009-11-27 | 00:00:00 | 3,61 | 3,68 | 3,59 | 3,59 | 8.150.400 | | 2009-11-30 | 00:00:00 | 3,62 | 3,83 | 3,60 | 3,82 | 27.749.900 | | 2009-12-01 | 00:00:00 | 3,88 | 3,89 | 3,73 | 3,82 | 22.746.200 | | 2009-12-02 | 00:00:00 | 3,83 | 3,89 | 3,78 | 3,87 | 20.177.200 | | 2009-12-03 | 00:00:00 | 3,90 | 3,91 | 3,67 | 3,68 | 26.952.600 | | 2009-12-04 | 00:00:00 | 3,78 | 3,80 | 3,65 | 3,69 | 24.144.300 | | 2009-12-07 | 00:00:00 | 3,70 | 3,76 | 3,66 | 3,68 | 21.688.300 | | 2009-12-08 | 00:00:00 | 3,67 | 3,81 | 3,65 | 3,79 | 21.075.200 | | 2009-12-09 | 00:00:00 | 3,79 | 3,82 | 3,72 | 3,73 | 19.767.800 | | 2009-12-10 | 00:00:00 | 3,78 | 3,80 | 3,70 | 3,72 | 10.116.800 | | 2009-12-11 | 00:00:00 | 3,73 | 3,76 | 3,68 | 3,73 | 9.132.500 | | 2009-12-14 | 00:00:00 | 3,78 | 3,90 | 3,74 | 3,89 | 14.022.300 | | 2009-12-15 | 00:00:00 | 3,83 | 3,92 | 3,69 | 3,73 | 20.517.100 | | 2009-12-16 | 00:00:00 | 3,73 | 3,76 | 3,61 | 3,62 | 16.566.100 | | 2009-12-17 | 00:00:00 | 3,61 | 3,79 | 3,60 | 3,68 | 14.433.200 | | 2009-12-18 | 00:00:00 | 3,69 | 3,76 | 3,63 | 3,72 | 19.867.400 | | 2009-12-21 | 00:00:00 | 3,73 | 3,75 | 3,68 | 3,74 | 8.908.600 | | 2009-12-22 | 00:00:00 | 3,73 | 3,74 | 3,70 | 3,73 | 4.617.300 | | 2009-12-23 | 00:00:00 | 3,72 | 3,75 | 3,67 | 3,68 | 9.383.100 | | 2009-12-24 | 00:00:00 | 3,70 | 3,72 | 3,69 | 3,72 | 2.183.900 | | 2009-12-28 | 00:00:00 | 3,72 | 3,77 | 3,66 | 3,70 | 7.041.100 | | 2009-12-29 | 00:00:00 | 3,70 | 3,71 | 3,65 | 3,69 | 6.456.400 | | 2009-12-30 | 00:00:00 | 3,69 | 3,69 | 3,64 | 3,68 | 6.394.800 | | 2009-12-31 | 00:00:00 | 3,67 | 3,68 | 3,63 | 3,65 | 10.406.500 | | 2010-01-04 | 00:00:00 | 3,71 | 3,74 | 3,65 | 3,68 | 10.462.800 | | 2010-01-05 | 00:00:00 | 3,68 | 3,77 | 3,65 | 3,76 | 21.226.600 | | 2010-01-06 | 00:00:00 | 3,75 | 3,89 | 3,72 | 3,86 | 18.761.000 | | 2010-01-07 | 00:00:00 | 3,85 | 4,35 | 3,83 | 4,29 | 66.130.600 | | 2010-01-08 | 00:00:00 | 4,23 | 4,37 | 4,13 | 4,22 | 29.857.700 | | 2010-01-11 | 00:00:00 | 4,31 | 4,44 | 4,21 | 4,33 | 28.227.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
