(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 2023-03-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 5,33 | 5,35 | 5,25 | 5,32 | 9.163.000 | | 2011-12-06 | 00:00:00 | 5,32 | 5,33 | 5,24 | 5,26 | 7.801.900 | | 2011-12-07 | 00:00:00 | 5,22 | 5,32 | 5,13 | 5,30 | 8.698.900 | | 2011-12-08 | 00:00:00 | 5,24 | 5,26 | 5,10 | 5,10 | 9.624.500 | | 2011-12-09 | 00:00:00 | 5,16 | 5,26 | 5,16 | 5,26 | 8.451.900 | | 2011-12-12 | 00:00:00 | 5,17 | 5,20 | 5,11 | 5,14 | 11.144.100 | | 2011-12-13 | 00:00:00 | 5,18 | 5,20 | 5,00 | 5,05 | 10.881.500 | | 2011-12-14 | 00:00:00 | 5,02 | 5,09 | 4,97 | 5,03 | 11.392.800 | | 2011-12-15 | 00:00:00 | 5,10 | 5,22 | 5,07 | 5,12 | 14.996.500 | | 2011-12-16 | 00:00:00 | 5,14 | 5,19 | 5,03 | 5,09 | 16.730.900 | | 2011-12-19 | 00:00:00 | 5,10 | 5,12 | 4,97 | 5,01 | 11.282.900 | | 2011-12-20 | 00:00:00 | 5,10 | 5,29 | 5,10 | 5,27 | 15.342.500 | | 2011-12-21 | 00:00:00 | 5,20 | 5,43 | 5,19 | 5,41 | 16.219.000 | | 2011-12-22 | 00:00:00 | 5,45 | 5,69 | 5,41 | 5,61 | 17.405.600 | | 2011-12-23 | 00:00:00 | 5,66 | 5,67 | 5,53 | 5,65 | 10.072.300 | | 2011-12-27 | 00:00:00 | 5,62 | 5,64 | 5,52 | 5,55 | 8.925.900 | | 2011-12-28 | 00:00:00 | 5,60 | 5,61 | 5,42 | 5,47 | 11.612.200 | | 2011-12-29 | 00:00:00 | 5,36 | 5,65 | 5,36 | 5,61 | 11.807.100 | | 2011-12-30 | 00:00:00 | 5,60 | 5,61 | 5,49 | 5,49 | 7.551.600 | | 2012-01-03 | 00:00:00 | 5,63 | 5,76 | 5,61 | 5,63 | 12.481.800 | | 2012-01-04 | 00:00:00 | 5,60 | 5,74 | 5,56 | 5,68 | 10.223.300 | | 2012-01-05 | 00:00:00 | 5,65 | 5,83 | 5,56 | 5,79 | 12.469.200 | | 2012-01-06 | 00:00:00 | 5,81 | 5,85 | 5,73 | 5,80 | 10.175.000 | | 2012-01-09 | 00:00:00 | 5,78 | 5,88 | 5,74 | 5,86 | 14.953.500 | | 2012-01-10 | 00:00:00 | 5,95 | 5,97 | 5,85 | 5,90 | 12.244.700 | | 2012-01-11 | 00:00:00 | 5,84 | 5,94 | 5,79 | 5,94 | 13.863.100 | | 2012-01-12 | 00:00:00 | 5,97 | 5,97 | 5,88 | 5,97 | 12.156.200 | | 2012-01-13 | 00:00:00 | 5,89 | 5,98 | 5,82 | 5,97 | 11.434.300 | | 2012-01-17 | 00:00:00 | 6,00 | 6,11 | 5,92 | 5,99 | 23.837.000 | | 2012-01-18 | 00:00:00 | 5,98 | 6,04 | 5,95 | 6,03 | 18.767.800 | | 2012-01-19 | 00:00:00 | 6,00 | 6,01 | 5,72 | 5,79 | 31.401.100 | | 2012-01-20 | 00:00:00 | 5,69 | 5,95 | 5,63 | 5,92 | 27.785.200 | | 2012-01-23 | 00:00:00 | 5,97 | 5,97 | 5,80 | 5,82 | 20.288.100 | | 2012-01-24 | 00:00:00 | 5,76 | 5,89 | 5,72 | 5,82 | 21.263.600 | | 2012-01-25 | 00:00:00 | 5,81 | 5,97 | 5,77 | 5,94 | 17.878.500 | | 2012-01-26 | 00:00:00 | 5,96 | 5,97 | 5,62 | 5,64 | 24.180.400 | | 2012-01-27 | 00:00:00 | 5,64 | 5,76 | 5,63 | 5,70 | 13.106.900 | | 2012-01-30 | 00:00:00 | 5,71 | 5,71 | 5,59 | 5,66 | 9.927.700 | | 2012-01-31 | 00:00:00 | 5,68 | 5,77 | 5,64 | 5,72 | 19.457.000 | | 2012-02-01 | 00:00:00 | 5,74 | 5,82 | 5,71 | 5,77 | 16.582.600 | | 2012-02-02 | 00:00:00 | 5,76 | 5,83 | 5,72 | 5,78 | 9.719.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
