(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 5,61 | 5,65 | 5,53 | 5,62 | 14.718.200 | | 2010-10-27 | 00:00:00 | 5,57 | 5,71 | 5,57 | 5,70 | 10.879.200 | | 2010-10-28 | 00:00:00 | 5,74 | 5,74 | 5,62 | 5,66 | 8.836.900 | | 2010-10-29 | 00:00:00 | 5,64 | 5,68 | 5,60 | 5,66 | 8.625.400 | | 2010-11-01 | 00:00:00 | 5,66 | 5,68 | 5,50 | 5,60 | 15.263.200 | | 2010-11-02 | 00:00:00 | 5,62 | 5,64 | 5,51 | 5,56 | 15.683.600 | | 2010-11-03 | 00:00:00 | 5,56 | 5,64 | 5,53 | 5,64 | 9.912.200 | | 2010-11-04 | 00:00:00 | 5,69 | 5,92 | 5,65 | 5,87 | 21.434.900 | | 2010-11-05 | 00:00:00 | 5,80 | 6,10 | 5,76 | 5,94 | 19.343.100 | | 2010-11-08 | 00:00:00 | 5,93 | 6,03 | 5,91 | 5,96 | 12.013.200 | | 2010-11-09 | 00:00:00 | 5,97 | 6,08 | 5,85 | 5,85 | 14.111.400 | | 2010-11-10 | 00:00:00 | 5,94 | 6,12 | 5,83 | 6,11 | 14.073.800 | | 2010-11-11 | 00:00:00 | 6,05 | 6,23 | 6,02 | 6,16 | 15.817.600 | | 2010-11-12 | 00:00:00 | 6,08 | 6,13 | 5,90 | 5,90 | 11.844.300 | | 2010-11-15 | 00:00:00 | 5,97 | 6,01 | 5,91 | 5,94 | 8.817.700 | | 2010-11-16 | 00:00:00 | 5,89 | 5,92 | 5,70 | 5,78 | 12.529.900 | | 2010-11-17 | 00:00:00 | 5,77 | 5,81 | 5,67 | 5,68 | 7.691.400 | | 2010-11-18 | 00:00:00 | 5,79 | 5,94 | 5,72 | 5,76 | 12.749.000 | | 2010-11-19 | 00:00:00 | 5,68 | 5,77 | 5,67 | 5,72 | 6.310.500 | | 2010-11-22 | 00:00:00 | 5,68 | 5,76 | 5,66 | 5,74 | 7.769.000 | | 2010-11-23 | 00:00:00 | 5,65 | 5,72 | 5,56 | 5,57 | 11.210.600 | | 2010-11-24 | 00:00:00 | 5,70 | 5,70 | 5,55 | 5,62 | 7.774.700 | | 2010-11-26 | 00:00:00 | 5,55 | 5,63 | 5,55 | 5,55 | 2.175.000 | | 2010-11-29 | 00:00:00 | 5,54 | 5,81 | 5,53 | 5,79 | 15.097.500 | | 2010-11-30 | 00:00:00 | 5,72 | 5,90 | 5,68 | 5,84 | 12.972.300 | | 2010-12-01 | 00:00:00 | 5,98 | 6,03 | 5,90 | 6,03 | 16.067.900 | | 2010-12-02 | 00:00:00 | 6,05 | 6,31 | 6,04 | 6,25 | 24.356.100 | | 2010-12-03 | 00:00:00 | 6,15 | 6,42 | 6,09 | 6,41 | 17.137.600 | | 2010-12-06 | 00:00:00 | 6,36 | 6,50 | 6,23 | 6,46 | 16.941.700 | | 2010-12-07 | 00:00:00 | 6,52 | 6,59 | 6,34 | 6,41 | 15.059.700 | | 2010-12-08 | 00:00:00 | 6,39 | 6,62 | 6,37 | 6,49 | 17.791.800 | | 2010-12-09 | 00:00:00 | 6,55 | 6,76 | 6,55 | 6,72 | 22.278.000 | | 2010-12-10 | 00:00:00 | 6,74 | 6,86 | 6,64 | 6,84 | 15.283.700 | | 2010-12-13 | 00:00:00 | 6,51 | 6,72 | 6,38 | 6,66 | 74.380.300 | | 2010-12-14 | 00:00:00 | 6,58 | 6,61 | 6,25 | 6,30 | 161.746.100 | | 2010-12-15 | 00:00:00 | 6,37 | 6,47 | 6,26 | 6,27 | 52.995.700 | | 2010-12-16 | 00:00:00 | 6,35 | 6,36 | 6,20 | 6,25 | 40.011.000 | | 2010-12-17 | 00:00:00 | 6,39 | 6,40 | 6,23 | 6,23 | 35.604.900 | | 2010-12-20 | 00:00:00 | 6,40 | 6,57 | 6,39 | 6,53 | 42.673.800 | | 2010-12-21 | 00:00:00 | 6,60 | 6,77 | 6,53 | 6,70 | 34.433.400 | | 2010-12-22 | 00:00:00 | 6,82 | 6,89 | 6,75 | 6,85 | 52.040.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
