(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 5,19 | 5,44 | 5,15 | 5,25 | 39.856.400 | | 2010-03-11 | 00:00:00 | 5,30 | 5,62 | 5,29 | 5,40 | 54.554.200 | | 2010-03-12 | 00:00:00 | 5,58 | 5,62 | 5,40 | 5,47 | 26.857.000 | | 2010-03-15 | 00:00:00 | 5,43 | 5,45 | 5,27 | 5,41 | 22.320.800 | | 2010-03-16 | 00:00:00 | 5,48 | 5,53 | 5,42 | 5,53 | 18.207.300 | | 2010-03-17 | 00:00:00 | 5,64 | 5,81 | 5,60 | 5,76 | 32.724.900 | | 2010-03-18 | 00:00:00 | 5,81 | 5,81 | 5,47 | 5,50 | 32.948.700 | | 2010-03-19 | 00:00:00 | 5,51 | 5,55 | 5,29 | 5,32 | 37.225.100 | | 2010-03-22 | 00:00:00 | 5,19 | 5,52 | 5,14 | 5,47 | 22.202.600 | | 2010-03-23 | 00:00:00 | 5,50 | 5,54 | 5,38 | 5,48 | 24.917.400 | | 2010-03-24 | 00:00:00 | 5,46 | 5,54 | 5,44 | 5,48 | 20.073.200 | | 2010-03-25 | 00:00:00 | 5,58 | 5,69 | 5,49 | 5,50 | 25.154.200 | | 2010-03-26 | 00:00:00 | 5,61 | 5,65 | 5,40 | 5,47 | 23.286.100 | | 2010-03-29 | 00:00:00 | 5,54 | 5,55 | 5,38 | 5,45 | 14.392.400 | | 2010-03-30 | 00:00:00 | 5,47 | 5,50 | 5,35 | 5,41 | 11.651.500 | | 2010-03-31 | 00:00:00 | 5,35 | 5,50 | 5,32 | 5,39 | 16.615.500 | | 2010-04-01 | 00:00:00 | 5,48 | 5,50 | 5,32 | 5,39 | 11.268.500 | | 2010-04-05 | 00:00:00 | 5,42 | 5,55 | 5,39 | 5,53 | 17.247.200 | | 2010-04-06 | 00:00:00 | 5,54 | 5,85 | 5,50 | 5,85 | 37.087.600 | | 2010-04-07 | 00:00:00 | 5,88 | 6,05 | 5,81 | 5,89 | 35.276.600 | | 2010-04-08 | 00:00:00 | 5,88 | 6,05 | 5,70 | 5,90 | 29.871.500 | | 2010-04-09 | 00:00:00 | 6,00 | 6,00 | 5,82 | 5,86 | 21.097.500 | | 2010-04-12 | 00:00:00 | 5,89 | 6,08 | 5,85 | 6,03 | 24.414.500 | | 2010-04-13 | 00:00:00 | 5,88 | 5,88 | 5,57 | 5,69 | 51.725.500 | | 2010-04-14 | 00:00:00 | 5,83 | 5,95 | 5,78 | 5,88 | 31.453.900 | | 2010-04-15 | 00:00:00 | 5,90 | 5,95 | 5,73 | 5,75 | 24.451.500 | | 2010-04-16 | 00:00:00 | 5,76 | 5,76 | 5,29 | 5,56 | 45.047.000 | | 2010-04-19 | 00:00:00 | 5,50 | 5,62 | 5,26 | 5,49 | 33.620.100 | | 2010-04-20 | 00:00:00 | 5,58 | 5,85 | 5,47 | 5,83 | 37.734.900 | | 2010-04-21 | 00:00:00 | 6,16 | 6,80 | 6,11 | 6,59 | 117.987.700 | | 2010-04-22 | 00:00:00 | 6,68 | 6,98 | 6,56 | 6,89 | 54.602.800 | | 2010-04-23 | 00:00:00 | 7,10 | 7,28 | 7,03 | 7,17 | 55.007.500 | | 2010-04-26 | 00:00:00 | 7,24 | 7,40 | 6,85 | 6,86 | 39.851.800 | | 2010-04-27 | 00:00:00 | 6,70 | 6,86 | 6,56 | 6,68 | 35.501.300 | | 2010-04-28 | 00:00:00 | 6,78 | 6,94 | 6,62 | 6,73 | 29.130.000 | | 2010-04-29 | 00:00:00 | 6,85 | 6,96 | 6,75 | 6,87 | 18.829.200 | | 2010-04-30 | 00:00:00 | 6,85 | 7,04 | 6,73 | 6,76 | 28.582.700 | | 2010-05-03 | 00:00:00 | 6,84 | 6,92 | 6,76 | 6,88 | 13.030.900 | | 2010-05-04 | 00:00:00 | 6,80 | 6,84 | 6,63 | 6,67 | 22.622.400 | | 2010-05-05 | 00:00:00 | 6,53 | 6,87 | 6,46 | 6,55 | 42.569.600 | | 2010-05-06 | 00:00:00 | 6,52 | 6,72 | 5,66 | 6,23 | 50.405.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
