(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 | | 2002-05-28 | 00:00:00 | 24,25 | 24,25 | 23,33 | 23,55 | 5.340.000 | | 2002-05-29 | 00:00:00 | 23,50 | 23,70 | 23,34 | 23,52 | 2.543.700 | | 2002-05-30 | 00:00:00 | 23,35 | 23,79 | 23,11 | 23,53 | 2.455.500 | | 2002-05-31 | 00:00:00 | 23,35 | 23,94 | 23,35 | 23,65 | 3.323.900 | | 2002-06-03 | 00:00:00 | 23,52 | 23,93 | 23,00 | 23,38 | 2.905.100 | | 2002-06-04 | 00:00:00 | 23,00 | 23,22 | 22,82 | 23,18 | 6.238.300 | | 2002-06-05 | 00:00:00 | 23,30 | 23,50 | 23,02 | 23,23 | 3.053.000 | | 2002-06-06 | 00:00:00 | 23,40 | 23,40 | 22,25 | 22,65 | 3.220.600 | | 2002-06-07 | 00:00:00 | 22,80 | 23,04 | 22,40 | 22,90 | 3.589.600 | | 2002-06-10 | 00:00:00 | 22,70 | 23,15 | 22,60 | 23,01 | 1.841.300 | | 2002-06-11 | 00:00:00 | 23,14 | 23,34 | 22,59 | 22,60 | 3.141.000 | | 2002-06-12 | 00:00:00 | 22,55 | 23,01 | 22,46 | 22,87 | 3.529.200 | | 2002-06-13 | 00:00:00 | 22,60 | 22,75 | 22,33 | 22,37 | 2.847.300 | | 2002-06-14 | 00:00:00 | 22,42 | 22,94 | 22,11 | 22,94 | 4.511.300 | | 2002-06-17 | 00:00:00 | 23,00 | 23,78 | 23,00 | 23,75 | 5.440.100 | | 2002-06-18 | 00:00:00 | 23,85 | 23,85 | 23,51 | 23,75 | 4.204.600 | | 2002-06-19 | 00:00:00 | 23,60 | 23,69 | 23,25 | 23,27 | 3.497.600 | | 2002-06-20 | 00:00:00 | 23,25 | 23,53 | 23,15 | 23,26 | 5.177.200 | | 2002-06-21 | 00:00:00 | 23,00 | 23,21 | 22,65 | 22,70 | 6.151.700 | | 2002-06-24 | 00:00:00 | 22,90 | 23,12 | 22,47 | 22,88 | 4.173.900 | | 2002-06-25 | 00:00:00 | 23,00 | 23,09 | 22,59 | 22,63 | 3.407.100 | | 2002-06-26 | 00:00:00 | 22,20 | 22,60 | 22,09 | 22,45 | 4.700.000 | | 2002-06-27 | 00:00:00 | 22,56 | 23,00 | 22,37 | 22,98 | 3.536.600 | | 2002-06-28 | 00:00:00 | 22,98 | 23,35 | 22,91 | 23,35 | 4.687.600 | | 2002-07-01 | 00:00:00 | 23,18 | 23,29 | 22,70 | 22,70 | 3.106.100 | | 2002-07-02 | 00:00:00 | 22,80 | 23,00 | 22,37 | 22,45 | 5.253.100 | | 2002-07-03 | 00:00:00 | 22,10 | 22,11 | 21,25 | 21,76 | 6.737.300 | | 2002-07-05 | 00:00:00 | 21,96 | 22,47 | 21,80 | 22,45 | 1.831.300 | | 2002-07-08 | 00:00:00 | 22,45 | 22,68 | 22,30 | 22,48 | 3.569.300 | | 2002-07-09 | 00:00:00 | 22,10 | 22,73 | 22,02 | 22,20 | 5.187.600 | | 2002-07-10 | 00:00:00 | 22,30 | 22,49 | 21,57 | 21,64 | 5.029.300 | | 2002-07-11 | 00:00:00 | 21,52 | 21,88 | 21,01 | 21,85 | 6.181.800 | | 2002-07-12 | 00:00:00 | 21,25 | 21,55 | 20,93 | 21,18 | 4.076.000 | | 2002-07-15 | 00:00:00 | 21,10 | 21,50 | 20,26 | 21,22 | 5.787.100 | | 2002-07-16 | 00:00:00 | 20,75 | 21,13 | 20,20 | 20,25 | 6.313.800 | | 2002-07-17 | 00:00:00 | 20,95 | 20,95 | 20,10 | 20,57 | 4.941.200 | | 2002-07-18 | 00:00:00 | 20,65 | 20,70 | 19,35 | 19,49 | 4.954.300 | | 2002-07-19 | 00:00:00 | 18,75 | 19,10 | 18,42 | 18,49 | 7.373.400 | | 2002-07-22 | 00:00:00 | 18,50 | 18,92 | 17,91 | 18,40 | 6.930.300 | | 2002-07-23 | 00:00:00 | 18,98 | 18,99 | 17,75 | 18,45 | 7.748.500 | | 2002-07-24 | 00:00:00 | 17,60 | 18,91 | 17,09 | 18,64 | 9.661.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
