(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 5,30 | 5,30 | 4,93 | 4,96 | 15.803.700 | | 2011-10-10 | 00:00:00 | 5,06 | 5,25 | 5,06 | 5,25 | 13.870.700 | | 2011-10-11 | 00:00:00 | 5,19 | 5,31 | 5,13 | 5,24 | 9.623.500 | | 2011-10-12 | 00:00:00 | 5,32 | 5,59 | 5,30 | 5,42 | 13.068.600 | | 2011-10-13 | 00:00:00 | 5,35 | 5,39 | 5,13 | 5,24 | 16.525.000 | | 2011-10-14 | 00:00:00 | 5,33 | 5,35 | 5,11 | 5,23 | 11.873.500 | | 2011-10-17 | 00:00:00 | 5,19 | 5,19 | 5,01 | 5,02 | 11.081.100 | | 2011-10-18 | 00:00:00 | 5,09 | 5,43 | 4,99 | 5,32 | 17.258.900 | | 2011-10-19 | 00:00:00 | 5,31 | 5,40 | 5,20 | 5,24 | 27.282.000 | | 2011-10-20 | 00:00:00 | 4,99 | 5,01 | 4,82 | 4,88 | 46.766.800 | | 2011-10-21 | 00:00:00 | 4,95 | 4,97 | 4,81 | 4,90 | 42.481.600 | | 2011-10-24 | 00:00:00 | 4,91 | 5,19 | 4,89 | 5,17 | 22.116.100 | | 2011-10-25 | 00:00:00 | 5,18 | 5,19 | 5,00 | 5,01 | 17.219.600 | | 2011-10-26 | 00:00:00 | 5,13 | 5,22 | 5,03 | 5,18 | 17.948.200 | | 2011-10-27 | 00:00:00 | 5,47 | 5,47 | 5,30 | 5,40 | 37.282.300 | | 2011-10-28 | 00:00:00 | 5,38 | 5,51 | 5,32 | 5,47 | 19.361.400 | | 2011-10-31 | 00:00:00 | 5,36 | 5,40 | 5,17 | 5,18 | 15.516.900 | | 2011-11-01 | 00:00:00 | 4,99 | 5,12 | 4,90 | 4,97 | 21.761.500 | | 2011-11-02 | 00:00:00 | 5,07 | 5,33 | 5,07 | 5,27 | 17.768.300 | | 2011-11-03 | 00:00:00 | 5,35 | 5,38 | 5,17 | 5,30 | 13.877.200 | | 2011-11-04 | 00:00:00 | 5,24 | 5,32 | 5,16 | 5,25 | 14.308.000 | | 2011-11-07 | 00:00:00 | 5,24 | 5,36 | 5,22 | 5,34 | 8.938.400 | | 2011-11-08 | 00:00:00 | 5,39 | 5,52 | 5,30 | 5,49 | 13.011.800 | | 2011-11-09 | 00:00:00 | 5,36 | 5,36 | 5,10 | 5,12 | 19.790.600 | | 2011-11-10 | 00:00:00 | 5,25 | 5,27 | 5,13 | 5,17 | 14.263.500 | | 2011-11-11 | 00:00:00 | 5,26 | 5,33 | 5,22 | 5,31 | 11.016.100 | | 2011-11-14 | 00:00:00 | 5,28 | 5,32 | 5,16 | 5,21 | 12.551.100 | | 2011-11-15 | 00:00:00 | 5,17 | 5,25 | 5,11 | 5,21 | 10.206.900 | | 2011-11-16 | 00:00:00 | 5,15 | 5,30 | 5,13 | 5,17 | 13.979.500 | | 2011-11-17 | 00:00:00 | 5,18 | 5,31 | 5,06 | 5,08 | 17.508.900 | | 2011-11-18 | 00:00:00 | 5,15 | 5,18 | 5,07 | 5,16 | 10.551.900 | | 2011-11-21 | 00:00:00 | 5,05 | 5,10 | 4,93 | 4,96 | 20.161.500 | | 2011-11-22 | 00:00:00 | 4,96 | 5,01 | 4,81 | 4,83 | 14.060.900 | | 2011-11-23 | 00:00:00 | 4,79 | 4,81 | 4,66 | 4,69 | 16.630.300 | | 2011-11-25 | 00:00:00 | 4,73 | 4,82 | 4,66 | 4,72 | 2.656.800 | | 2011-11-28 | 00:00:00 | 4,90 | 4,95 | 4,77 | 4,84 | 10.562.600 | | 2011-11-29 | 00:00:00 | 4,81 | 4,92 | 4,77 | 4,86 | 11.360.000 | | 2011-11-30 | 00:00:00 | 5,05 | 5,25 | 5,00 | 5,25 | 24.972.300 | | 2011-12-01 | 00:00:00 | 5,21 | 5,25 | 5,11 | 5,18 | 8.379.500 | | 2011-12-02 | 00:00:00 | 5,25 | 5,33 | 5,20 | 5,21 | 13.117.800 | | 2011-12-05 | 00:00:00 | 5,33 | 5,35 | 5,25 | 5,32 | 9.163.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
