(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-09 | 00:00:00 | 13,01 | 13,35 | 12,96 | 13,29 | 9.889.491 | | 2017-06-12 | 00:00:00 | 13,28 | 13,47 | 13,20 | 13,37 | 9.128.717 | | 2017-06-13 | 00:00:00 | 13,45 | 13,50 | 13,27 | 13,35 | 9.279.580 | | 2017-06-14 | 00:00:00 | 13,22 | 13,44 | 13,08 | 13,41 | 8.663.676 | | 2017-06-15 | 00:00:00 | 13,22 | 13,45 | 13,20 | 13,29 | 5.894.245 | | 2017-06-16 | 00:00:00 | 13,07 | 13,31 | 13,07 | 13,22 | 8.470.079 | | 2017-06-19 | 00:00:00 | 13,29 | 13,39 | 13,24 | 13,32 | 4.811.124 | | 2017-06-20 | 00:00:00 | 13,29 | 13,33 | 13,22 | 13,23 | 5.395.138 | | 2017-06-21 | 00:00:00 | 13,27 | 13,27 | 13,05 | 13,06 | 7.783.997 | | 2017-06-22 | 00:00:00 | 13,03 | 13,07 | 12,79 | 12,94 | 7.957.360 | | 2017-06-23 | 00:00:00 | 12,99 | 13,06 | 12,68 | 12,71 | 13.204.685 | | 2017-06-26 | 00:00:00 | 12,72 | 12,98 | 12,71 | 12,79 | 10.510.373 | | 2017-06-27 | 00:00:00 | 12,90 | 13,05 | 12,82 | 12,91 | 10.685.902 | | 2017-06-28 | 00:00:00 | 13,02 | 13,22 | 13,00 | 13,14 | 8.768.857 | | 2017-06-29 | 00:00:00 | 13,59 | 13,79 | 13,23 | 13,38 | 14.958.017 | | 2017-06-30 | 00:00:00 | 13,47 | 13,62 | 13,32 | 13,52 | 17.237.736 | | 2017-07-03 | 00:00:00 | 13,64 | 13,81 | 13,57 | 13,75 | 4.809.892 | | 2017-07-05 | 00:00:00 | 13,77 | 13,92 | 13,69 | 13,80 | 11.286.910 | | 2017-07-06 | 00:00:00 | 13,80 | 13,90 | 13,64 | 13,66 | 10.531.535 | | 2017-07-07 | 00:00:00 | 13,70 | 13,77 | 13,59 | 13,69 | 10.553.198 | | 2017-07-10 | 00:00:00 | 13,62 | 13,76 | 13,58 | 13,69 | 7.970.839 | | 2017-07-11 | 00:00:00 | 13,68 | 13,82 | 13,64 | 13,71 | 9.729.792 | | 2017-07-12 | 00:00:00 | 13,66 | 13,76 | 13,59 | 13,73 | 11.086.791 | | 2017-07-13 | 00:00:00 | 13,75 | 13,88 | 13,69 | 13,87 | 7.060.602 | | 2017-07-14 | 00:00:00 | 13,73 | 13,88 | 13,56 | 13,79 | 8.327.864 | | 2017-07-17 | 00:00:00 | 13,79 | 13,83 | 13,66 | 13,81 | 5.931.582 | | 2017-07-18 | 00:00:00 | 13,70 | 13,77 | 13,61 | 13,71 | 7.532.716 | | 2017-07-19 | 00:00:00 | 13,76 | 13,83 | 13,63 | 13,70 | 6.049.606 | | 2017-07-20 | 00:00:00 | 13,70 | 13,82 | 13,56 | 13,56 | 11.041.418 | | 2017-07-21 | 00:00:00 | 13,49 | 13,67 | 12,90 | 12,97 | 22.385.571 | | 2017-07-24 | 00:00:00 | 12,99 | 13,28 | 12,99 | 13,19 | 11.616.393 | | 2017-07-25 | 00:00:00 | 13,45 | 13,51 | 13,19 | 13,40 | 18.704.250 | | 2017-07-26 | 00:00:00 | 13,43 | 13,44 | 13,13 | 13,18 | 9.244.628 | | 2017-07-27 | 00:00:00 | 13,17 | 13,23 | 13,06 | 13,12 | 12.985.568 | | 2017-07-28 | 00:00:00 | 13,09 | 13,22 | 13,02 | 13,17 | 7.224.561 | | 2017-07-31 | 00:00:00 | 13,20 | 13,37 | 13,19 | 13,25 | 7.540.876 | | 2017-08-01 | 00:00:00 | 13,34 | 13,37 | 13,24 | 13,32 | 8.527.916 | | 2017-08-02 | 00:00:00 | 13,30 | 13,38 | 13,19 | 13,32 | 7.133.129 | | 2017-08-03 | 00:00:00 | 13,27 | 13,37 | 13,11 | 13,16 | 13.020.536 | | 2017-08-04 | 00:00:00 | 13,30 | 13,49 | 13,23 | 13,30 | 8.868.611 | | 2017-08-07 | 00:00:00 | 13,30 | 13,35 | 13,24 | 13,28 | 5.355.880 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
