(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 | | 2010-08-30 | 00:00:00 | 5,41 | 5,42 | 5,21 | 5,24 | 10.033.700 | | 2010-08-31 | 00:00:00 | 5,21 | 5,40 | 5,21 | 5,30 | 11.586.800 | | 2010-09-01 | 00:00:00 | 5,43 | 5,52 | 5,36 | 5,47 | 13.098.100 | | 2010-09-02 | 00:00:00 | 5,50 | 5,68 | 5,45 | 5,68 | 12.620.000 | | 2010-09-03 | 00:00:00 | 5,83 | 5,84 | 5,61 | 5,72 | 10.087.400 | | 2010-09-07 | 00:00:00 | 5,63 | 5,65 | 5,46 | 5,48 | 10.282.200 | | 2010-09-08 | 00:00:00 | 5,65 | 5,84 | 5,60 | 5,77 | 20.518.400 | | 2010-09-09 | 00:00:00 | 5,87 | 5,98 | 5,77 | 5,86 | 18.302.400 | | 2010-09-10 | 00:00:00 | 5,86 | 5,98 | 5,83 | 5,85 | 11.190.500 | | 2010-09-13 | 00:00:00 | 6,06 | 6,13 | 6,00 | 6,08 | 16.229.100 | | 2010-09-14 | 00:00:00 | 6,06 | 6,15 | 5,97 | 6,07 | 13.017.800 | | 2010-09-15 | 00:00:00 | 5,98 | 6,13 | 5,94 | 6,07 | 13.766.300 | | 2010-09-16 | 00:00:00 | 6,02 | 6,09 | 5,79 | 5,89 | 34.740.400 | | 2010-09-17 | 00:00:00 | 5,97 | 5,98 | 5,80 | 5,80 | 12.735.700 | | 2010-09-20 | 00:00:00 | 5,85 | 6,05 | 5,82 | 6,00 | 20.366.400 | | 2010-09-21 | 00:00:00 | 6,01 | 6,06 | 5,89 | 5,92 | 15.099.800 | | 2010-09-22 | 00:00:00 | 5,90 | 5,95 | 5,75 | 5,78 | 12.855.800 | | 2010-09-23 | 00:00:00 | 5,70 | 5,86 | 5,61 | 5,63 | 13.092.400 | | 2010-09-24 | 00:00:00 | 5,75 | 5,85 | 5,73 | 5,84 | 11.225.500 | | 2010-09-27 | 00:00:00 | 5,89 | 5,89 | 5,71 | 5,74 | 9.814.700 | | 2010-09-28 | 00:00:00 | 5,76 | 5,79 | 5,59 | 5,72 | 15.220.400 | | 2010-09-29 | 00:00:00 | 5,69 | 5,74 | 5,62 | 5,64 | 10.832.200 | | 2010-09-30 | 00:00:00 | 5,67 | 5,82 | 5,65 | 5,69 | 9.614.600 | | 2010-10-01 | 00:00:00 | 5,73 | 5,81 | 5,66 | 5,71 | 11.581.400 | | 2010-10-04 | 00:00:00 | 5,70 | 5,82 | 5,69 | 5,70 | 11.339.700 | | 2010-10-05 | 00:00:00 | 5,75 | 5,98 | 5,74 | 5,94 | 20.134.400 | | 2010-10-06 | 00:00:00 | 5,97 | 6,03 | 5,87 | 5,89 | 12.453.300 | | 2010-10-07 | 00:00:00 | 5,95 | 5,96 | 5,82 | 5,90 | 10.269.600 | | 2010-10-08 | 00:00:00 | 5,90 | 5,94 | 5,80 | 5,86 | 7.599.700 | | 2010-10-11 | 00:00:00 | 5,86 | 5,90 | 5,79 | 5,82 | 8.717.300 | | 2010-10-12 | 00:00:00 | 5,78 | 5,96 | 5,75 | 5,94 | 8.221.500 | | 2010-10-13 | 00:00:00 | 6,00 | 6,05 | 5,88 | 5,88 | 14.289.900 | | 2010-10-14 | 00:00:00 | 5,83 | 5,84 | 5,65 | 5,73 | 20.604.100 | | 2010-10-15 | 00:00:00 | 5,79 | 5,79 | 5,54 | 5,69 | 21.973.400 | | 2010-10-18 | 00:00:00 | 5,67 | 5,77 | 5,61 | 5,74 | 8.987.200 | | 2010-10-19 | 00:00:00 | 5,68 | 5,86 | 5,63 | 5,73 | 16.961.000 | | 2010-10-20 | 00:00:00 | 5,70 | 5,71 | 5,43 | 5,60 | 26.986.000 | | 2010-10-21 | 00:00:00 | 5,80 | 5,88 | 5,62 | 5,62 | 37.865.000 | | 2010-10-22 | 00:00:00 | 5,66 | 5,76 | 5,65 | 5,69 | 14.831.900 | | 2010-10-25 | 00:00:00 | 5,75 | 5,76 | 5,64 | 5,65 | 14.655.200 | | 2010-10-26 | 00:00:00 | 5,61 | 5,65 | 5,53 | 5,62 | 14.718.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
