(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 6,52 | 6,72 | 5,66 | 6,23 | 50.405.100 | | 2010-05-07 | 00:00:00 | 6,20 | 6,38 | 5,86 | 6,01 | 38.158.400 | | 2010-05-10 | 00:00:00 | 6,49 | 6,57 | 6,27 | 6,49 | 33.539.900 | | 2010-05-11 | 00:00:00 | 6,37 | 6,71 | 6,33 | 6,48 | 32.663.800 | | 2010-05-12 | 00:00:00 | 6,74 | 6,87 | 6,69 | 6,77 | 37.637.200 | | 2010-05-13 | 00:00:00 | 6,81 | 6,95 | 6,71 | 6,76 | 29.913.000 | | 2010-05-14 | 00:00:00 | 6,66 | 6,69 | 6,44 | 6,53 | 33.066.600 | | 2010-05-17 | 00:00:00 | 6,54 | 6,62 | 6,28 | 6,50 | 22.873.800 | | 2010-05-18 | 00:00:00 | 6,60 | 6,60 | 6,08 | 6,16 | 33.016.500 | | 2010-05-19 | 00:00:00 | 6,10 | 6,37 | 6,01 | 6,15 | 29.417.700 | | 2010-05-20 | 00:00:00 | 5,92 | 6,02 | 5,76 | 5,85 | 45.452.700 | | 2010-05-21 | 00:00:00 | 5,69 | 6,24 | 5,62 | 6,24 | 38.609.200 | | 2010-05-24 | 00:00:00 | 6,27 | 6,27 | 5,98 | 6,00 | 21.182.000 | | 2010-05-25 | 00:00:00 | 5,67 | 5,99 | 5,66 | 5,96 | 31.663.500 | | 2010-05-26 | 00:00:00 | 6,11 | 6,17 | 5,98 | 6,01 | 16.090.100 | | 2010-05-27 | 00:00:00 | 6,18 | 6,25 | 6,07 | 6,24 | 15.180.400 | | 2010-05-28 | 00:00:00 | 6,28 | 6,32 | 6,10 | 6,16 | 13.165.500 | | 2010-06-01 | 00:00:00 | 6,09 | 6,26 | 5,92 | 5,93 | 14.126.400 | | 2010-06-02 | 00:00:00 | 6,05 | 6,17 | 5,98 | 6,17 | 13.098.000 | | 2010-06-03 | 00:00:00 | 6,22 | 6,25 | 6,03 | 6,11 | 12.740.600 | | 2010-06-04 | 00:00:00 | 5,95 | 6,05 | 5,78 | 5,83 | 17.904.800 | | 2010-06-07 | 00:00:00 | 5,86 | 5,91 | 5,54 | 5,57 | 17.001.800 | | 2010-06-08 | 00:00:00 | 5,63 | 5,72 | 5,40 | 5,72 | 20.253.100 | | 2010-06-09 | 00:00:00 | 5,76 | 5,85 | 5,69 | 5,71 | 18.792.500 | | 2010-06-10 | 00:00:00 | 5,84 | 5,92 | 5,76 | 5,91 | 18.081.800 | | 2010-06-11 | 00:00:00 | 5,80 | 6,12 | 5,73 | 6,11 | 15.897.600 | | 2010-06-14 | 00:00:00 | 6,21 | 6,25 | 6,05 | 6,08 | 13.577.000 | | 2010-06-15 | 00:00:00 | 6,15 | 6,30 | 6,05 | 6,29 | 13.169.800 | | 2010-06-16 | 00:00:00 | 6,20 | 6,24 | 6,09 | 6,14 | 11.437.300 | | 2010-06-17 | 00:00:00 | 6,16 | 6,19 | 5,94 | 6,03 | 12.376.800 | | 2010-06-18 | 00:00:00 | 6,04 | 6,09 | 5,97 | 6,05 | 9.631.900 | | 2010-06-21 | 00:00:00 | 6,12 | 6,17 | 6,00 | 6,05 | 10.427.600 | | 2010-06-22 | 00:00:00 | 6,05 | 6,12 | 5,95 | 5,96 | 14.987.900 | | 2010-06-23 | 00:00:00 | 5,98 | 6,04 | 5,83 | 5,85 | 12.883.700 | | 2010-06-24 | 00:00:00 | 5,79 | 5,90 | 5,73 | 5,74 | 10.764.100 | | 2010-06-25 | 00:00:00 | 5,86 | 6,01 | 5,74 | 6,00 | 13.915.100 | | 2010-06-28 | 00:00:00 | 6,00 | 6,01 | 5,86 | 5,93 | 9.919.200 | | 2010-06-29 | 00:00:00 | 5,82 | 5,82 | 5,60 | 5,63 | 20.768.900 | | 2010-06-30 | 00:00:00 | 5,64 | 5,79 | 5,53 | 5,54 | 13.381.100 | | 2010-07-01 | 00:00:00 | 5,45 | 5,64 | 5,20 | 5,43 | 23.668.500 | | 2010-07-02 | 00:00:00 | 5,47 | 5,54 | 5,26 | 5,34 | 12.859.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
