(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 18,85 | 18,85 | 18,48 | 18,80 | 3.955.500 | | 2001-12-04 | 00:00:00 | 18,74 | 19,12 | 18,55 | 19,03 | 3.642.900 | | 2001-12-05 | 00:00:00 | 19,35 | 19,94 | 19,17 | 19,39 | 5.666.700 | | 2001-12-06 | 00:00:00 | 19,20 | 19,95 | 19,12 | 19,95 | 3.708.700 | | 2001-12-07 | 00:00:00 | 19,75 | 20,06 | 19,66 | 20,06 | 3.629.200 | | 2001-12-10 | 00:00:00 | 20,10 | 20,19 | 19,60 | 20,08 | 3.986.100 | | 2001-12-11 | 00:00:00 | 20,04 | 20,04 | 19,52 | 19,52 | 3.752.800 | | 2001-12-12 | 00:00:00 | 19,52 | 19,90 | 19,25 | 19,70 | 3.588.300 | | 2001-12-13 | 00:00:00 | 19,45 | 19,50 | 19,12 | 19,17 | 3.793.100 | | 2001-12-14 | 00:00:00 | 19,20 | 19,29 | 18,94 | 18,98 | 3.878.300 | | 2001-12-17 | 00:00:00 | 18,73 | 19,12 | 18,61 | 19,00 | 5.227.400 | | 2001-12-18 | 00:00:00 | 19,23 | 19,58 | 19,15 | 19,58 | 6.762.500 | | 2001-12-19 | 00:00:00 | 19,65 | 20,49 | 19,42 | 20,25 | 9.291.400 | | 2001-12-20 | 00:00:00 | 20,30 | 20,50 | 20,11 | 20,38 | 5.467.700 | | 2001-12-21 | 00:00:00 | 20,80 | 21,00 | 20,51 | 20,70 | 13.955.900 | | 2001-12-24 | 00:00:00 | 20,60 | 20,70 | 20,50 | 20,51 | 2.091.300 | | 2001-12-26 | 00:00:00 | 20,65 | 20,80 | 20,50 | 20,51 | 3.537.400 | | 2001-12-27 | 00:00:00 | 20,45 | 20,73 | 20,45 | 20,73 | 3.901.900 | | 2001-12-28 | 00:00:00 | 20,65 | 20,99 | 20,65 | 20,97 | 2.928.500 | | 2001-12-31 | 00:00:00 | 20,97 | 21,00 | 20,82 | 20,93 | 2.922.400 | | 2002-01-02 | 00:00:00 | 20,78 | 20,88 | 20,30 | 20,55 | 4.558.700 | | 2002-01-03 | 00:00:00 | 20,75 | 20,82 | 20,49 | 20,65 | 4.332.300 | | 2002-01-04 | 00:00:00 | 20,70 | 21,08 | 20,70 | 21,04 | 4.482.400 | | 2002-01-07 | 00:00:00 | 21,10 | 21,14 | 20,87 | 20,99 | 4.852.000 | | 2002-01-08 | 00:00:00 | 21,00 | 21,09 | 20,61 | 20,94 | 3.770.700 | | 2002-01-09 | 00:00:00 | 20,78 | 21,10 | 20,71 | 20,74 | 3.344.100 | | 2002-01-10 | 00:00:00 | 20,85 | 21,00 | 20,75 | 21,00 | 3.733.600 | | 2002-01-11 | 00:00:00 | 21,00 | 21,00 | 20,37 | 20,37 | 4.102.600 | | 2002-01-14 | 00:00:00 | 20,55 | 20,74 | 20,33 | 20,35 | 4.128.200 | | 2002-01-15 | 00:00:00 | 20,75 | 20,91 | 20,50 | 20,70 | 4.383.400 | | 2002-01-16 | 00:00:00 | 20,20 | 20,53 | 20,15 | 20,15 | 5.023.600 | | 2002-01-17 | 00:00:00 | 20,25 | 20,48 | 20,10 | 20,42 | 3.642.200 | | 2002-01-18 | 00:00:00 | 20,00 | 20,50 | 19,95 | 20,42 | 3.478.600 | | 2002-01-22 | 00:00:00 | 20,42 | 20,48 | 20,29 | 20,48 | 2.372.700 | | 2002-01-23 | 00:00:00 | 20,40 | 21,03 | 20,32 | 20,92 | 3.939.700 | | 2002-01-24 | 00:00:00 | 20,85 | 21,25 | 20,71 | 21,25 | 4.997.300 | | 2002-01-25 | 00:00:00 | 21,35 | 21,44 | 21,10 | 21,43 | 4.820.000 | | 2002-01-28 | 00:00:00 | 21,43 | 21,54 | 21,32 | 21,50 | 4.178.300 | | 2002-01-29 | 00:00:00 | 21,50 | 21,65 | 20,00 | 20,31 | 5.307.000 | | 2002-01-30 | 00:00:00 | 20,32 | 20,83 | 20,10 | 20,35 | 5.652.700 | | 2002-01-31 | 00:00:00 | 20,50 | 20,98 | 20,48 | 20,82 | 4.837.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
