(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 | | 2002-04-01 | 00:00:00 | 22,16 | 22,70 | 22,08 | 22,58 | 3.177.400 | | 2002-04-02 | 00:00:00 | 22,33 | 22,94 | 22,30 | 22,82 | 3.197.000 | | 2002-04-03 | 00:00:00 | 22,79 | 22,79 | 22,34 | 22,41 | 3.728.800 | | 2002-04-04 | 00:00:00 | 22,74 | 22,79 | 22,37 | 22,40 | 3.716.800 | | 2002-04-05 | 00:00:00 | 22,40 | 22,69 | 22,37 | 22,37 | 3.061.000 | | 2002-04-08 | 00:00:00 | 22,27 | 22,69 | 22,16 | 22,57 | 3.782.900 | | 2002-04-09 | 00:00:00 | 22,65 | 22,88 | 22,60 | 22,77 | 6.014.400 | | 2002-04-10 | 00:00:00 | 22,90 | 23,18 | 22,81 | 22,93 | 10.863.600 | | 2002-04-11 | 00:00:00 | 22,93 | 22,98 | 22,39 | 22,39 | 5.426.300 | | 2002-04-12 | 00:00:00 | 22,54 | 22,82 | 22,50 | 22,73 | 4.434.700 | | 2002-04-15 | 00:00:00 | 22,98 | 22,98 | 22,39 | 22,40 | 4.969.500 | | 2002-04-16 | 00:00:00 | 22,85 | 23,08 | 22,80 | 22,99 | 6.307.200 | | 2002-04-17 | 00:00:00 | 23,15 | 23,79 | 22,87 | 23,61 | 8.424.700 | | 2002-04-18 | 00:00:00 | 23,36 | 23,82 | 23,25 | 23,60 | 5.221.900 | | 2002-04-19 | 00:00:00 | 23,55 | 23,86 | 23,42 | 23,82 | 6.879.100 | | 2002-04-22 | 00:00:00 | 23,82 | 23,82 | 23,08 | 23,11 | 4.922.000 | | 2002-04-23 | 00:00:00 | 23,02 | 23,65 | 23,01 | 23,20 | 3.149.400 | | 2002-04-24 | 00:00:00 | 23,30 | 23,70 | 23,10 | 23,48 | 3.720.100 | | 2002-04-25 | 00:00:00 | 23,25 | 23,78 | 23,25 | 23,64 | 5.167.400 | | 2002-04-26 | 00:00:00 | 23,73 | 23,73 | 22,85 | 23,28 | 4.355.600 | | 2002-04-29 | 00:00:00 | 23,35 | 23,60 | 23,04 | 23,23 | 3.375.600 | | 2002-04-30 | 00:00:00 | 23,35 | 23,74 | 23,05 | 23,70 | 3.790.000 | | 2002-05-01 | 00:00:00 | 23,70 | 23,94 | 23,37 | 23,70 | 4.863.500 | | 2002-05-02 | 00:00:00 | 23,78 | 24,00 | 23,66 | 23,99 | 4.066.100 | | 2002-05-03 | 00:00:00 | 23,90 | 23,90 | 23,50 | 23,81 | 3.612.900 | | 2002-05-06 | 00:00:00 | 23,61 | 23,95 | 23,37 | 23,40 | 3.577.400 | | 2002-05-07 | 00:00:00 | 23,70 | 23,75 | 23,40 | 23,61 | 3.129.800 | | 2002-05-08 | 00:00:00 | 23,74 | 23,93 | 23,71 | 23,91 | 3.765.200 | | 2002-05-09 | 00:00:00 | 23,70 | 24,00 | 23,57 | 23,90 | 4.198.600 | | 2002-05-10 | 00:00:00 | 23,85 | 23,95 | 23,51 | 23,67 | 3.246.900 | | 2002-05-13 | 00:00:00 | 23,50 | 24,05 | 23,47 | 24,05 | 3.761.700 | | 2002-05-14 | 00:00:00 | 24,05 | 24,44 | 23,89 | 24,34 | 3.724.000 | | 2002-05-15 | 00:00:00 | 24,01 | 24,34 | 23,90 | 24,01 | 3.297.200 | | 2002-05-16 | 00:00:00 | 24,05 | 24,14 | 23,90 | 24,05 | 2.795.700 | | 2002-05-17 | 00:00:00 | 24,00 | 24,15 | 23,84 | 23,91 | 4.628.100 | | 2002-05-20 | 00:00:00 | 24,10 | 24,10 | 23,66 | 23,91 | 3.322.200 | | 2002-05-21 | 00:00:00 | 24,10 | 24,19 | 23,92 | 24,11 | 4.479.600 | | 2002-05-22 | 00:00:00 | 23,95 | 24,13 | 23,84 | 24,02 | 4.434.500 | | 2002-05-23 | 00:00:00 | 24,10 | 24,50 | 24,04 | 24,45 | 5.067.600 | | 2002-05-24 | 00:00:00 | 24,45 | 24,48 | 23,91 | 24,05 | 2.774.400 | | 2002-05-28 | 00:00:00 | 24,25 | 24,25 | 23,33 | 23,55 | 5.340.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
