(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 14,94 | 15,06 | 14,81 | 15,06 | 493.300 | | 2001-02-13 | 00:00:00 | 14,94 | 15,06 | 14,75 | 14,88 | 436.800 | | 2001-02-14 | 00:00:00 | 14,94 | 15,19 | 14,88 | 15,19 | 1.365.800 | | 2001-02-15 | 00:00:00 | 15,06 | 15,31 | 14,94 | 15,31 | 694.800 | | 2001-02-16 | 00:00:00 | 15,19 | 15,75 | 15,19 | 15,50 | 972.000 | | 2001-02-20 | 00:00:00 | 15,38 | 15,56 | 15,00 | 15,06 | 1.024.400 | | 2001-02-21 | 00:00:00 | 15,19 | 15,25 | 14,88 | 14,88 | 766.800 | | 2001-02-22 | 00:00:00 | 15,00 | 15,06 | 14,69 | 15,00 | 670.900 | | 2001-02-23 | 00:00:00 | 14,88 | 15,06 | 14,62 | 15,00 | 338.100 | | 2001-02-26 | 00:00:00 | 14,88 | 15,50 | 14,88 | 15,50 | 423.200 | | 2001-02-27 | 00:00:00 | 15,44 | 15,69 | 15,06 | 15,31 | 488.700 | | 2001-02-28 | 00:00:00 | 15,31 | 15,50 | 14,81 | 14,94 | 649.500 | | 2001-03-01 | 00:00:00 | 14,94 | 15,25 | 14,56 | 15,25 | 651.600 | | 2001-03-02 | 00:00:00 | 15,25 | 15,94 | 15,06 | 15,31 | 418.100 | | 2001-03-05 | 00:00:00 | 15,19 | 15,44 | 15,00 | 15,19 | 308.800 | | 2001-03-06 | 00:00:00 | 15,19 | 15,38 | 15,06 | 15,19 | 206.800 | | 2001-03-07 | 00:00:00 | 15,19 | 15,56 | 15,12 | 15,50 | 578.700 | | 2001-03-08 | 00:00:00 | 15,62 | 15,69 | 15,19 | 15,38 | 327.200 | | 2001-03-09 | 00:00:00 | 15,25 | 15,31 | 14,88 | 15,00 | 326.700 | | 2001-03-12 | 00:00:00 | 15,00 | 15,00 | 14,50 | 14,50 | 307.000 | | 2001-03-13 | 00:00:00 | 14,56 | 15,00 | 14,25 | 14,98 | 512.300 | | 2001-03-14 | 00:00:00 | 14,50 | 14,62 | 13,88 | 14,31 | 526.000 | | 2001-03-15 | 00:00:00 | 14,19 | 14,75 | 14,12 | 14,56 | 299.000 | | 2001-03-16 | 00:00:00 | 14,50 | 14,75 | 14,06 | 14,44 | 1.040.300 | | 2001-03-19 | 00:00:00 | 14,25 | 14,56 | 14,25 | 14,50 | 309.100 | | 2001-03-20 | 00:00:00 | 14,44 | 14,44 | 13,94 | 13,94 | 306.700 | | 2001-03-21 | 00:00:00 | 13,94 | 14,06 | 13,25 | 13,50 | 507.700 | | 2001-03-22 | 00:00:00 | 13,38 | 13,44 | 12,62 | 12,94 | 781.600 | | 2001-03-23 | 00:00:00 | 13,25 | 14,00 | 13,00 | 13,73 | 836.400 | | 2001-03-26 | 00:00:00 | 14,25 | 14,38 | 13,94 | 14,31 | 620.800 | | 2001-03-27 | 00:00:00 | 14,19 | 14,50 | 13,88 | 14,31 | 529.800 | | 2001-03-28 | 00:00:00 | 14,31 | 14,31 | 14,06 | 14,19 | 327.400 | | 2001-03-29 | 00:00:00 | 14,16 | 14,19 | 13,88 | 13,89 | 333.900 | | 2001-03-30 | 00:00:00 | 13,94 | 14,31 | 13,94 | 14,25 | 622.700 | | 2001-04-02 | 00:00:00 | 14,25 | 14,62 | 14,19 | 14,56 | 711.500 | | 2001-04-03 | 00:00:00 | 14,50 | 14,62 | 14,22 | 14,31 | 539.300 | | 2001-04-04 | 00:00:00 | 14,25 | 14,38 | 13,88 | 14,00 | 867.700 | | 2001-04-05 | 00:00:00 | 14,12 | 14,56 | 13,94 | 14,50 | 667.300 | | 2001-04-06 | 00:00:00 | 14,31 | 14,69 | 14,00 | 14,06 | 621.900 | | 2001-04-09 | 00:00:00 | 14,19 | 14,60 | 14,16 | 14,57 | 355.500 | | 2001-04-10 | 00:00:00 | 14,42 | 14,72 | 14,41 | 14,50 | 354.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
