(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 | | 2002-07-24 | 00:00:00 | 17,60 | 18,91 | 17,09 | 18,64 | 9.661.600 | | 2002-07-25 | 00:00:00 | 18,65 | 19,12 | 17,95 | 18,49 | 6.676.100 | | 2002-07-26 | 00:00:00 | 18,50 | 19,70 | 18,29 | 19,67 | 5.120.300 | | 2002-07-29 | 00:00:00 | 20,05 | 20,78 | 19,90 | 20,75 | 5.198.300 | | 2002-07-30 | 00:00:00 | 21,00 | 21,00 | 20,06 | 20,57 | 5.675.000 | | 2002-07-31 | 00:00:00 | 20,82 | 21,39 | 20,39 | 21,39 | 4.703.000 | | 2002-08-01 | 00:00:00 | 21,39 | 21,39 | 20,45 | 20,52 | 5.563.000 | | 2002-08-02 | 00:00:00 | 20,50 | 20,89 | 20,17 | 20,49 | 4.138.700 | | 2002-08-05 | 00:00:00 | 20,35 | 20,50 | 19,60 | 20,01 | 4.306.100 | | 2002-08-06 | 00:00:00 | 20,16 | 21,20 | 20,16 | 20,77 | 4.900.400 | | 2002-08-07 | 00:00:00 | 20,90 | 21,15 | 20,51 | 20,90 | 4.724.000 | | 2002-08-08 | 00:00:00 | 20,75 | 21,81 | 20,70 | 21,69 | 3.829.000 | | 2002-08-09 | 00:00:00 | 21,30 | 21,94 | 21,06 | 21,78 | 3.813.500 | | 2002-08-12 | 00:00:00 | 21,70 | 21,70 | 20,90 | 21,46 | 3.581.300 | | 2002-08-13 | 00:00:00 | 21,45 | 21,90 | 21,24 | 21,25 | 4.518.000 | | 2002-08-14 | 00:00:00 | 21,25 | 21,99 | 20,75 | 21,90 | 4.871.700 | | 2002-08-15 | 00:00:00 | 21,98 | 22,48 | 21,90 | 22,05 | 4.976.100 | | 2002-08-16 | 00:00:00 | 21,95 | 22,30 | 21,85 | 22,07 | 3.186.200 | | 2002-08-19 | 00:00:00 | 22,00 | 22,49 | 21,90 | 22,43 | 2.280.900 | | 2002-08-20 | 00:00:00 | 22,36 | 22,44 | 21,72 | 22,05 | 2.483.100 | | 2002-08-21 | 00:00:00 | 22,10 | 22,26 | 21,50 | 22,00 | 2.906.100 | | 2002-08-22 | 00:00:00 | 22,13 | 22,18 | 21,75 | 22,03 | 2.955.100 | | 2002-08-23 | 00:00:00 | 21,95 | 21,96 | 21,26 | 21,56 | 2.060.900 | | 2002-08-26 | 00:00:00 | 21,47 | 21,85 | 21,10 | 21,71 | 3.116.200 | | 2002-08-27 | 00:00:00 | 21,80 | 21,80 | 21,25 | 21,39 | 3.607.500 | | 2002-08-28 | 00:00:00 | 21,40 | 21,47 | 20,80 | 21,09 | 2.885.500 | | 2002-08-29 | 00:00:00 | 20,84 | 21,67 | 20,75 | 21,32 | 3.050.600 | | 2002-08-30 | 00:00:00 | 21,30 | 21,85 | 21,28 | 21,49 | 2.858.000 | | 2002-09-03 | 00:00:00 | 21,49 | 21,49 | 20,56 | 20,60 | 4.020.700 | | 2002-09-04 | 00:00:00 | 20,70 | 21,18 | 20,46 | 21,01 | 2.992.600 | | 2002-09-05 | 00:00:00 | 20,45 | 20,98 | 20,34 | 20,68 | 3.501.900 | | 2002-09-06 | 00:00:00 | 21,13 | 21,35 | 20,81 | 21,10 | 2.193.800 | | 2002-09-09 | 00:00:00 | 20,80 | 21,49 | 20,62 | 21,26 | 2.839.400 | | 2002-09-10 | 00:00:00 | 21,50 | 21,50 | 20,56 | 20,94 | 3.480.600 | | 2002-09-11 | 00:00:00 | 21,50 | 21,56 | 20,78 | 20,89 | 1.669.000 | | 2002-09-12 | 00:00:00 | 20,83 | 20,83 | 20,18 | 20,39 | 3.147.900 | | 2002-09-13 | 00:00:00 | 20,31 | 20,52 | 19,75 | 20,46 | 2.862.100 | | 2002-09-16 | 00:00:00 | 20,30 | 20,30 | 19,90 | 20,23 | 2.975.000 | | 2002-09-17 | 00:00:00 | 20,70 | 20,78 | 19,87 | 19,91 | 3.605.300 | | 2002-09-18 | 00:00:00 | 19,60 | 20,15 | 19,25 | 19,78 | 3.638.900 | | 2002-09-19 | 00:00:00 | 19,27 | 19,65 | 19,08 | 19,20 | 3.613.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
