(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 | | 2017-10-03 | 00:00:00 | 14,03 | 14,03 | 13,75 | 13,90 | 8.908.323 | | 2017-10-04 | 00:00:00 | 13,90 | 13,93 | 13,75 | 13,76 | 4.381.488 | | 2017-10-05 | 00:00:00 | 13,79 | 14,00 | 13,72 | 13,96 | 4.550.970 | | 2017-10-06 | 00:00:00 | 14,00 | 14,10 | 13,83 | 13,90 | 6.369.974 | | 2017-10-09 | 00:00:00 | 13,93 | 13,97 | 13,83 | 13,85 | 5.352.593 | | 2017-10-10 | 00:00:00 | 13,85 | 14,02 | 13,85 | 13,98 | 6.604.438 | | 2017-10-11 | 00:00:00 | 13,90 | 13,93 | 13,77 | 13,85 | 8.929.685 | | 2017-11-16 | 00:00:00 | 13,58 | 13,64 | 13,40 | 13,40 | 8.180.600 | | 2017-11-17 | 00:00:00 | 13,32 | 13,55 | 13,32 | 13,54 | 5.938.750 | | 2017-11-20 | 00:00:00 | 13,56 | 13,64 | 13,52 | 13,57 | 4.524.839 | | 2017-11-21 | 00:00:00 | 13,61 | 13,65 | 13,50 | 13,55 | 5.707.415 | | 2017-11-22 | 00:00:00 | 13,59 | 13,66 | 13,50 | 13,54 | 5.078.418 | | 2017-11-24 | 00:00:00 | 13,60 | 13,64 | 13,46 | 13,46 | 2.257.258 | | 2017-11-27 | 00:00:00 | 13,45 | 13,58 | 13,43 | 13,50 | 5.927.330 | | 2017-11-28 | 00:00:00 | 13,54 | 13,99 | 13,51 | 13,97 | 11.443.268 | | 2017-11-29 | 00:00:00 | 14,10 | 14,58 | 14,09 | 14,48 | 14.562.408 | | 2017-11-30 | 00:00:00 | 14,58 | 14,77 | 14,37 | 14,40 | 13.866.081 | | 2017-12-01 | 00:00:00 | 14,45 | 14,53 | 13,92 | 14,44 | 14.848.775 | | 2017-12-04 | 00:00:00 | 14,71 | 14,93 | 14,64 | 14,70 | 9.734.888 | | 2017-12-05 | 00:00:00 | 14,73 | 14,79 | 14,43 | 14,46 | 8.686.830 | | 2017-12-06 | 00:00:00 | 14,49 | 14,73 | 14,42 | 14,52 | 10.964.379 | | 2017-12-07 | 00:00:00 | 14,50 | 14,77 | 14,43 | 14,71 | 7.592.037 | | 2017-12-08 | 00:00:00 | 14,82 | 14,85 | 14,62 | 14,85 | 6.478.473 | | 2017-12-11 | 00:00:00 | 14,83 | 14,87 | 14,58 | 14,62 | 7.516.149 | | 2017-12-12 | 00:00:00 | 14,70 | 14,93 | 14,61 | 14,81 | 9.230.747 | | 2017-12-13 | 00:00:00 | 14,84 | 14,91 | 14,56 | 14,58 | 7.050.016 | | 2017-12-14 | 00:00:00 | 14,67 | 14,67 | 14,35 | 14,44 | 10.207.495 | | 2017-12-15 | 00:00:00 | 14,36 | 14,80 | 14,28 | 14,58 | 15.293.900 | | 2017-12-18 | 00:00:00 | 14,73 | 14,83 | 14,54 | 14,68 | 10.191.966 | | 2017-12-19 | 00:00:00 | 14,78 | 14,78 | 14,61 | 14,61 | 10.653.127 | | 2017-12-20 | 00:00:00 | 14,76 | 14,83 | 14,57 | 14,64 | 8.420.487 | | 2017-12-21 | 00:00:00 | 14,70 | 14,92 | 14,65 | 14,84 | 5.692.732 | | 2017-12-22 | 00:00:00 | 14,88 | 14,88 | 14,65 | 14,78 | 4.882.617 | | 2017-12-26 | 00:00:00 | 14,74 | 14,88 | 14,57 | 14,63 | 4.419.817 | | 2017-12-27 | 00:00:00 | 14,65 | 14,71 | 14,51 | 14,59 | 4.723.169 | | 2017-12-28 | 00:00:00 | 14,63 | 14,74 | 14,55 | 14,74 | 5.820.561 | | 2017-12-29 | 00:00:00 | 14,73 | 14,76 | 14,54 | 14,56 | 6.472.453 | | 2018-01-02 | 00:00:00 | 14,71 | 14,75 | 14,49 | 14,60 | 13.244.660 | | 2018-01-03 | 00:00:00 | 14,64 | 14,79 | 14,56 | 14,72 | 15.094.128 | | 2018-01-04 | 00:00:00 | 14,88 | 14,91 | 14,75 | 14,85 | 14.923.525 | | 2018-01-05 | 00:00:00 | 14,91 | 15,01 | 14,86 | 14,98 | 9.867.835 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
