(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 23,70 | 23,95 | 23,70 | 23,94 | 3.869.200 | | 2001-08-06 | 00:00:00 | 23,98 | 24,55 | 23,90 | 24,43 | 7.435.700 | | 2001-08-07 | 00:00:00 | 24,50 | 25,24 | 24,30 | 25,01 | 10.618.200 | | 2001-08-08 | 00:00:00 | 24,30 | 25,07 | 24,30 | 25,00 | 7.154.400 | | 2001-08-09 | 00:00:00 | 25,00 | 25,01 | 24,55 | 24,65 | 5.424.000 | | 2001-08-10 | 00:00:00 | 24,73 | 24,77 | 24,40 | 24,64 | 2.675.100 | | 2001-08-13 | 00:00:00 | 24,59 | 24,90 | 24,45 | 24,74 | 3.336.000 | | 2001-08-14 | 00:00:00 | 24,84 | 24,94 | 24,65 | 24,90 | 3.229.800 | | 2001-08-15 | 00:00:00 | 24,90 | 24,99 | 24,59 | 24,75 | 3.755.100 | | 2001-08-16 | 00:00:00 | 24,70 | 25,08 | 24,59 | 25,02 | 4.034.600 | | 2001-08-17 | 00:00:00 | 25,00 | 25,00 | 24,56 | 24,71 | 3.818.800 | | 2001-08-20 | 00:00:00 | 24,75 | 24,99 | 24,73 | 24,96 | 3.733.600 | | 2001-08-21 | 00:00:00 | 24,90 | 25,00 | 24,55 | 24,59 | 4.908.400 | | 2001-08-22 | 00:00:00 | 24,92 | 25,09 | 24,88 | 24,99 | 6.049.800 | | 2001-08-23 | 00:00:00 | 25,04 | 25,04 | 24,80 | 24,83 | 3.820.700 | | 2001-08-24 | 00:00:00 | 24,70 | 25,02 | 24,70 | 24,85 | 6.029.000 | | 2001-08-27 | 00:00:00 | 24,85 | 24,85 | 24,36 | 24,50 | 4.216.400 | | 2001-08-28 | 00:00:00 | 24,50 | 24,73 | 24,26 | 24,27 | 4.123.000 | | 2001-08-29 | 00:00:00 | 24,20 | 24,26 | 24,01 | 24,15 | 3.076.800 | | 2001-08-30 | 00:00:00 | 24,13 | 24,45 | 24,02 | 24,03 | 3.668.400 | | 2001-08-31 | 00:00:00 | 24,15 | 24,39 | 23,90 | 24,24 | 5.398.700 | | 2001-09-04 | 00:00:00 | 24,25 | 24,70 | 24,01 | 24,53 | 4.104.800 | | 2001-09-05 | 00:00:00 | 24,20 | 24,67 | 24,10 | 24,20 | 4.491.000 | | 2001-09-06 | 00:00:00 | 24,05 | 24,64 | 23,75 | 24,20 | 7.944.700 | | 2001-09-07 | 00:00:00 | 24,20 | 24,49 | 23,75 | 23,79 | 8.926.500 | | 2001-09-10 | 00:00:00 | 23,60 | 23,99 | 23,42 | 23,74 | 4.991.400 | | 2001-09-17 | 00:00:00 | 22,25 | 23,85 | 22,16 | 23,41 | 9.095.400 | | 2001-09-18 | 00:00:00 | 22,60 | 23,40 | 22,55 | 23,02 | 6.905.600 | | 2001-09-19 | 00:00:00 | 23,00 | 23,30 | 21,00 | 21,51 | 11.737.800 | | 2001-09-20 | 00:00:00 | 20,75 | 21,20 | 19,42 | 19,65 | 12.467.200 | | 2001-09-21 | 00:00:00 | 18,50 | 20,25 | 18,25 | 19,38 | 9.913.900 | | 2001-09-24 | 00:00:00 | 20,05 | 21,01 | 19,64 | 21,00 | 6.687.500 | | 2001-09-25 | 00:00:00 | 20,97 | 21,37 | 20,40 | 21,35 | 5.862.200 | | 2001-09-26 | 00:00:00 | 21,32 | 21,55 | 20,78 | 21,25 | 4.308.000 | | 2001-09-27 | 00:00:00 | 21,45 | 21,90 | 21,31 | 21,89 | 4.087.000 | | 2001-09-28 | 00:00:00 | 21,99 | 22,30 | 21,56 | 22,18 | 4.488.000 | | 2001-10-01 | 00:00:00 | 22,17 | 22,22 | 21,80 | 22,02 | 3.155.200 | | 2001-10-02 | 00:00:00 | 22,20 | 22,65 | 22,03 | 22,65 | 4.998.100 | | 2001-10-03 | 00:00:00 | 22,75 | 22,75 | 22,15 | 22,70 | 3.399.700 | | 2001-10-04 | 00:00:00 | 22,95 | 22,95 | 21,55 | 21,95 | 3.861.600 | | 2001-10-05 | 00:00:00 | 21,70 | 21,70 | 18,37 | 18,44 | 20.431.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
