(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 20,50 | 20,98 | 20,48 | 20,82 | 4.837.900 | | 2002-02-01 | 00:00:00 | 20,57 | 20,72 | 20,15 | 20,16 | 4.420.600 | | 2002-02-04 | 00:00:00 | 20,25 | 20,25 | 19,56 | 19,83 | 3.612.800 | | 2002-02-05 | 00:00:00 | 19,60 | 19,98 | 19,49 | 19,83 | 4.236.000 | | 2002-02-06 | 00:00:00 | 19,60 | 19,96 | 19,14 | 19,50 | 5.244.800 | | 2002-02-07 | 00:00:00 | 19,88 | 20,09 | 19,42 | 19,55 | 4.584.400 | | 2002-02-08 | 00:00:00 | 19,35 | 19,93 | 19,35 | 19,70 | 3.188.200 | | 2002-02-11 | 00:00:00 | 19,50 | 19,89 | 19,50 | 19,85 | 3.882.500 | | 2002-02-12 | 00:00:00 | 19,75 | 19,91 | 19,67 | 19,80 | 3.064.600 | | 2002-02-13 | 00:00:00 | 19,95 | 20,14 | 19,80 | 20,00 | 2.477.400 | | 2002-02-14 | 00:00:00 | 19,82 | 20,09 | 19,70 | 20,04 | 3.083.300 | | 2002-02-15 | 00:00:00 | 20,04 | 20,26 | 19,73 | 20,01 | 3.374.200 | | 2002-02-19 | 00:00:00 | 19,69 | 19,94 | 19,13 | 19,16 | 4.936.700 | | 2002-02-20 | 00:00:00 | 19,38 | 19,59 | 19,02 | 19,57 | 2.827.300 | | 2002-02-21 | 00:00:00 | 19,95 | 19,95 | 19,25 | 19,28 | 2.985.900 | | 2002-02-22 | 00:00:00 | 19,20 | 19,93 | 19,12 | 19,93 | 4.785.400 | | 2002-02-25 | 00:00:00 | 19,98 | 20,63 | 19,96 | 20,59 | 3.700.100 | | 2002-02-26 | 00:00:00 | 20,34 | 20,60 | 20,12 | 20,55 | 2.381.600 | | 2002-02-27 | 00:00:00 | 20,55 | 20,99 | 20,46 | 20,85 | 3.314.900 | | 2002-02-28 | 00:00:00 | 20,85 | 21,09 | 20,60 | 20,85 | 3.815.000 | | 2002-03-01 | 00:00:00 | 20,85 | 21,12 | 20,62 | 21,11 | 3.219.200 | | 2002-03-04 | 00:00:00 | 21,34 | 21,88 | 21,27 | 21,75 | 4.349.800 | | 2002-03-05 | 00:00:00 | 21,50 | 21,80 | 21,19 | 21,19 | 3.334.500 | | 2002-03-06 | 00:00:00 | 21,35 | 22,05 | 21,28 | 21,94 | 4.563.600 | | 2002-03-07 | 00:00:00 | 21,94 | 22,19 | 21,40 | 21,64 | 3.742.800 | | 2002-03-08 | 00:00:00 | 21,75 | 22,09 | 21,68 | 22,00 | 4.765.500 | | 2002-03-11 | 00:00:00 | 22,00 | 22,38 | 21,76 | 22,29 | 6.182.500 | | 2002-03-12 | 00:00:00 | 22,04 | 22,25 | 21,88 | 22,05 | 4.264.300 | | 2002-03-13 | 00:00:00 | 22,06 | 22,10 | 21,82 | 22,01 | 3.369.100 | | 2002-03-14 | 00:00:00 | 22,02 | 22,09 | 21,87 | 21,87 | 2.682.100 | | 2002-03-15 | 00:00:00 | 22,00 | 22,50 | 21,97 | 22,49 | 10.157.900 | | 2002-03-18 | 00:00:00 | 22,49 | 22,72 | 22,41 | 22,63 | 3.498.400 | | 2002-03-19 | 00:00:00 | 22,73 | 23,07 | 22,55 | 23,00 | 4.235.300 | | 2002-03-20 | 00:00:00 | 22,75 | 22,90 | 22,41 | 22,49 | 3.591.900 | | 2002-03-21 | 00:00:00 | 22,37 | 22,45 | 21,98 | 22,27 | 4.382.100 | | 2002-03-22 | 00:00:00 | 22,40 | 22,88 | 22,21 | 22,60 | 3.403.000 | | 2002-03-25 | 00:00:00 | 22,50 | 22,96 | 22,50 | 22,63 | 5.628.400 | | 2002-03-26 | 00:00:00 | 22,50 | 22,98 | 22,45 | 22,90 | 5.210.500 | | 2002-03-27 | 00:00:00 | 22,75 | 22,97 | 22,67 | 22,68 | 4.474.000 | | 2002-03-28 | 00:00:00 | 22,93 | 22,93 | 22,57 | 22,57 | 2.602.900 | | 2002-04-01 | 00:00:00 | 22,16 | 22,70 | 22,08 | 22,58 | 3.177.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
