(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 15,50 | 15,81 | 15,06 | 15,12 | 667.700 | | 2000-12-14 | 00:00:00 | 14,53 | 14,88 | 14,38 | 14,81 | 567.200 | | 2000-12-15 | 00:00:00 | 14,81 | 14,92 | 14,50 | 14,69 | 1.545.100 | | 2000-12-18 | 00:00:00 | 14,88 | 15,12 | 14,75 | 15,06 | 997.000 | | 2000-12-19 | 00:00:00 | 15,06 | 15,31 | 14,81 | 14,88 | 1.268.100 | | 2000-12-20 | 00:00:00 | 14,88 | 15,25 | 14,75 | 15,06 | 622.800 | | 2000-12-21 | 00:00:00 | 14,94 | 15,50 | 14,88 | 15,50 | 802.000 | | 2000-12-22 | 00:00:00 | 15,50 | 15,75 | 15,23 | 15,75 | 1.120.300 | | 2000-12-26 | 00:00:00 | 15,81 | 15,88 | 15,44 | 15,69 | 457.700 | | 2000-12-27 | 00:00:00 | 15,81 | 15,94 | 15,62 | 15,94 | 792.300 | | 2000-12-28 | 00:00:00 | 15,88 | 16,00 | 15,62 | 15,94 | 464.900 | | 2000-12-29 | 00:00:00 | 15,94 | 16,38 | 15,62 | 16,19 | 756.300 | | 2001-01-02 | 00:00:00 | 16,19 | 16,25 | 15,75 | 16,00 | 1.049.600 | | 2001-01-03 | 00:00:00 | 16,44 | 18,00 | 16,12 | 17,59 | 1.864.400 | | 2001-01-04 | 00:00:00 | 17,31 | 17,56 | 17,06 | 17,44 | 1.030.400 | | 2001-01-05 | 00:00:00 | 17,44 | 17,44 | 16,62 | 16,69 | 338.700 | | 2001-01-08 | 00:00:00 | 16,62 | 16,81 | 16,50 | 16,56 | 452.200 | | 2001-01-09 | 00:00:00 | 16,62 | 16,75 | 16,31 | 16,56 | 791.000 | | 2001-01-10 | 00:00:00 | 16,45 | 17,00 | 16,38 | 16,81 | 496.100 | | 2001-01-11 | 00:00:00 | 16,97 | 17,25 | 16,75 | 17,06 | 543.700 | | 2001-01-12 | 00:00:00 | 17,06 | 17,06 | 16,25 | 16,38 | 348.400 | | 2001-01-16 | 00:00:00 | 16,25 | 17,00 | 16,12 | 16,75 | 332.400 | | 2001-01-17 | 00:00:00 | 16,81 | 17,38 | 16,69 | 17,06 | 587.600 | | 2001-01-18 | 00:00:00 | 16,94 | 17,00 | 15,19 | 15,38 | 1.581.200 | | 2001-01-19 | 00:00:00 | 15,44 | 16,00 | 14,81 | 15,56 | 1.297.400 | | 2001-01-22 | 00:00:00 | 15,56 | 15,69 | 15,38 | 15,50 | 685.000 | | 2001-01-23 | 00:00:00 | 15,50 | 16,00 | 15,38 | 15,88 | 938.200 | | 2001-01-24 | 00:00:00 | 15,81 | 16,19 | 15,62 | 15,88 | 577.600 | | 2001-01-25 | 00:00:00 | 15,94 | 16,00 | 15,44 | 15,62 | 602.400 | | 2001-01-26 | 00:00:00 | 15,62 | 15,75 | 15,38 | 15,62 | 485.800 | | 2001-01-29 | 00:00:00 | 15,62 | 16,00 | 15,44 | 15,61 | 533.900 | | 2001-01-30 | 00:00:00 | 15,56 | 15,81 | 15,31 | 15,62 | 588.200 | | 2001-01-31 | 00:00:00 | 15,62 | 15,67 | 15,25 | 15,44 | 606.000 | | 2001-02-01 | 00:00:00 | 15,41 | 15,44 | 14,69 | 14,75 | 867.100 | | 2001-02-02 | 00:00:00 | 14,81 | 15,06 | 14,81 | 15,00 | 787.900 | | 2001-02-05 | 00:00:00 | 14,97 | 15,12 | 14,88 | 15,12 | 252.600 | | 2001-02-06 | 00:00:00 | 15,06 | 15,12 | 14,62 | 14,69 | 487.600 | | 2001-02-07 | 00:00:00 | 14,81 | 15,00 | 14,12 | 14,81 | 489.700 | | 2001-02-08 | 00:00:00 | 14,88 | 15,06 | 14,75 | 15,00 | 570.100 | | 2001-02-09 | 00:00:00 | 14,88 | 15,06 | 14,81 | 14,81 | 610.600 | | 2001-02-12 | 00:00:00 | 14,94 | 15,06 | 14,81 | 15,06 | 493.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
