(Login BolsaPT & Canal Forex) |
|
 U.S. Bancorp Comm - [Ticker: USB] |     | | Última Trade | 54,575 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,195 (+0,359%) | Capitalização Bolsista | 0 | | Bid / Ask | 54,570 x 1.500 - 54,580 x 1.600 | EPS | 0,00 | | Abertura | 54,580 | PER | 0,00% | | Máximo | 54,740 | Pagamento Dividendo | | | Mínimo | 54,260 | Data Ex-Dividendo | | | Fecho Anterior | 54,380 | Yield | | | Volume | 3.515.663 | 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 USB de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 23,05 | 23,05 | 22,76 | 23,00 | 4.440.100 | | 2001-06-08 | 00:00:00 | 22,95 | 23,00 | 22,59 | 22,74 | 2.616.200 | | 2001-06-11 | 00:00:00 | 22,51 | 22,89 | 22,51 | 22,74 | 2.939.400 | | 2001-06-12 | 00:00:00 | 22,66 | 22,74 | 22,36 | 22,61 | 2.782.700 | | 2001-06-13 | 00:00:00 | 22,41 | 22,72 | 22,05 | 22,50 | 3.036.200 | | 2001-06-14 | 00:00:00 | 22,05 | 22,20 | 21,65 | 21,65 | 3.396.700 | | 2001-06-15 | 00:00:00 | 21,00 | 21,70 | 21,00 | 21,50 | 8.270.300 | | 2001-06-18 | 00:00:00 | 21,50 | 22,07 | 21,40 | 21,80 | 2.510.000 | | 2001-06-19 | 00:00:00 | 22,00 | 22,37 | 22,00 | 22,30 | 3.719.500 | | 2001-06-20 | 00:00:00 | 22,40 | 22,81 | 22,30 | 22,50 | 4.592.500 | | 2001-06-21 | 00:00:00 | 22,40 | 23,25 | 22,40 | 23,25 | 5.258.700 | | 2001-06-22 | 00:00:00 | 23,47 | 23,60 | 22,94 | 23,00 | 7.532.400 | | 2001-06-25 | 00:00:00 | 23,38 | 23,38 | 22,80 | 22,80 | 4.015.200 | | 2001-06-26 | 00:00:00 | 22,60 | 23,18 | 22,45 | 22,45 | 5.488.400 | | 2001-06-27 | 00:00:00 | 22,50 | 23,02 | 22,28 | 22,28 | 3.807.800 | | 2001-06-28 | 00:00:00 | 22,75 | 23,00 | 22,67 | 22,75 | 5.743.300 | | 2001-06-29 | 00:00:00 | 22,75 | 23,00 | 22,47 | 22,79 | 5.130.800 | | 2001-07-02 | 00:00:00 | 22,95 | 23,37 | 22,80 | 23,31 | 4.507.700 | | 2001-07-03 | 00:00:00 | 23,40 | 23,40 | 22,90 | 23,15 | 1.505.300 | | 2001-07-05 | 00:00:00 | 23,10 | 23,38 | 22,90 | 23,30 | 2.674.100 | | 2001-07-06 | 00:00:00 | 23,30 | 23,30 | 22,86 | 22,95 | 2.997.300 | | 2001-07-09 | 00:00:00 | 23,02 | 23,51 | 23,00 | 23,50 | 3.709.300 | | 2001-07-10 | 00:00:00 | 23,45 | 23,48 | 22,96 | 22,99 | 3.313.400 | | 2001-07-11 | 00:00:00 | 22,99 | 23,45 | 22,75 | 23,03 | 3.423.300 | | 2001-07-12 | 00:00:00 | 23,30 | 23,48 | 23,13 | 23,48 | 2.816.200 | | 2001-07-13 | 00:00:00 | 23,48 | 23,98 | 23,42 | 23,90 | 4.626.700 | | 2001-07-16 | 00:00:00 | 23,94 | 23,99 | 23,44 | 23,56 | 2.416.300 | | 2001-07-17 | 00:00:00 | 23,85 | 24,00 | 23,42 | 23,95 | 6.684.600 | | 2001-07-18 | 00:00:00 | 23,75 | 24,09 | 23,50 | 23,65 | 5.097.600 | | 2001-07-19 | 00:00:00 | 23,70 | 23,74 | 22,65 | 22,80 | 5.571.400 | | 2001-07-20 | 00:00:00 | 22,35 | 22,98 | 22,35 | 22,45 | 4.886.700 | | 2001-07-23 | 00:00:00 | 22,48 | 22,55 | 22,15 | 22,43 | 3.862.600 | | 2001-07-24 | 00:00:00 | 22,40 | 22,45 | 22,03 | 22,08 | 8.023.300 | | 2001-07-25 | 00:00:00 | 22,40 | 22,40 | 21,94 | 22,25 | 3.418.900 | | 2001-07-26 | 00:00:00 | 22,17 | 23,05 | 22,09 | 22,75 | 4.954.300 | | 2001-07-27 | 00:00:00 | 22,98 | 23,60 | 22,98 | 23,50 | 9.090.500 | | 2001-07-30 | 00:00:00 | 23,51 | 23,79 | 23,50 | 23,63 | 7.334.000 | | 2001-07-31 | 00:00:00 | 23,30 | 24,00 | 22,99 | 23,74 | 8.042.700 | | 2001-08-01 | 00:00:00 | 23,75 | 23,90 | 23,65 | 23,79 | 5.799.400 | | 2001-08-02 | 00:00:00 | 23,90 | 24,00 | 23,51 | 23,80 | 4.475.800 | | 2001-08-03 | 00:00:00 | 23,70 | 23,95 | 23,70 | 23,94 | 3.869.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
