(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 14,42 | 14,72 | 14,41 | 14,50 | 354.600 | | 2001-04-11 | 00:00:00 | 14,50 | 14,65 | 14,28 | 14,49 | 346.300 | | 2001-04-12 | 00:00:00 | 14,28 | 14,50 | 14,11 | 14,24 | 430.400 | | 2001-04-16 | 00:00:00 | 14,21 | 14,36 | 13,85 | 14,13 | 412.300 | | 2001-04-17 | 00:00:00 | 13,90 | 14,15 | 13,89 | 14,07 | 502.800 | | 2001-04-18 | 00:00:00 | 14,04 | 14,48 | 13,96 | 14,41 | 975.100 | | 2001-04-19 | 00:00:00 | 14,30 | 14,32 | 14,10 | 14,17 | 732.300 | | 2001-04-20 | 00:00:00 | 13,94 | 14,10 | 13,93 | 14,04 | 1.477.800 | | 2001-04-23 | 00:00:00 | 14,08 | 14,10 | 13,95 | 13,99 | 1.577.200 | | 2001-04-24 | 00:00:00 | 14,00 | 14,38 | 13,98 | 14,34 | 1.078.100 | | 2001-04-25 | 00:00:00 | 14,06 | 14,47 | 14,06 | 14,32 | 361.100 | | 2001-04-26 | 00:00:00 | 14,40 | 14,49 | 14,30 | 14,41 | 583.400 | | 2001-04-27 | 00:00:00 | 14,38 | 15,06 | 14,38 | 14,99 | 1.160.100 | | 2001-04-30 | 00:00:00 | 14,79 | 15,07 | 14,51 | 14,87 | 1.223.400 | | 2001-05-01 | 00:00:00 | 14,97 | 15,10 | 14,87 | 15,02 | 1.049.200 | | 2001-05-02 | 00:00:00 | 14,94 | 15,15 | 14,88 | 14,91 | 357.600 | | 2001-05-03 | 00:00:00 | 14,94 | 14,95 | 14,66 | 14,93 | 398.900 | | 2001-05-04 | 00:00:00 | 14,90 | 15,12 | 14,62 | 15,12 | 394.000 | | 2001-05-07 | 00:00:00 | 14,91 | 14,91 | 14,67 | 14,75 | 368.700 | | 2001-05-08 | 00:00:00 | 15,00 | 15,10 | 14,73 | 14,90 | 855.700 | | 2001-05-09 | 00:00:00 | 14,74 | 14,84 | 14,58 | 14,67 | 325.200 | | 2001-05-10 | 00:00:00 | 14,94 | 14,95 | 14,55 | 14,67 | 657.100 | | 2001-05-11 | 00:00:00 | 14,74 | 14,80 | 14,46 | 14,52 | 442.000 | | 2001-05-14 | 00:00:00 | 14,51 | 14,72 | 14,40 | 14,70 | 654.000 | | 2001-05-15 | 00:00:00 | 14,75 | 14,94 | 14,67 | 14,74 | 534.700 | | 2001-05-16 | 00:00:00 | 14,72 | 15,00 | 14,70 | 14,90 | 741.600 | | 2001-05-17 | 00:00:00 | 14,85 | 14,97 | 14,74 | 14,83 | 866.400 | | 2001-05-18 | 00:00:00 | 14,85 | 14,94 | 14,73 | 14,90 | 900.600 | | 2001-05-21 | 00:00:00 | 14,90 | 15,00 | 14,73 | 14,95 | 294.000 | | 2001-05-22 | 00:00:00 | 14,94 | 15,20 | 14,81 | 15,20 | 481.700 | | 2001-05-23 | 00:00:00 | 15,17 | 15,30 | 15,11 | 15,19 | 943.900 | | 2001-05-24 | 00:00:00 | 15,18 | 15,36 | 15,15 | 15,23 | 509.800 | | 2001-05-25 | 00:00:00 | 15,21 | 15,24 | 14,52 | 14,93 | 551.300 | | 2001-05-29 | 00:00:00 | 14,98 | 15,00 | 14,80 | 14,85 | 581.200 | | 2001-05-30 | 00:00:00 | 14,84 | 15,07 | 14,55 | 14,80 | 732.500 | | 2001-05-31 | 00:00:00 | 14,81 | 15,00 | 14,78 | 14,98 | 412.300 | | 2001-06-01 | 00:00:00 | 14,98 | 15,54 | 14,95 | 15,48 | 811.700 | | 2001-06-04 | 00:00:00 | 15,47 | 15,47 | 15,16 | 15,39 | 391.800 | | 2001-06-05 | 00:00:00 | 15,36 | 15,62 | 15,36 | 15,58 | 457.200 | | 2001-06-06 | 00:00:00 | 15,59 | 15,61 | 14,50 | 15,45 | 528.400 | | 2001-06-07 | 00:00:00 | 15,49 | 15,81 | 15,38 | 15,75 | 538.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
