(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 | | 2002-09-19 | 00:00:00 | 19,27 | 19,65 | 19,08 | 19,20 | 3.613.400 | | 2002-09-20 | 00:00:00 | 19,30 | 19,48 | 19,02 | 19,28 | 6.710.300 | | 2002-09-23 | 00:00:00 | 19,10 | 19,11 | 18,35 | 18,68 | 5.206.800 | | 2002-09-24 | 00:00:00 | 18,45 | 18,58 | 17,90 | 18,02 | 7.535.400 | | 2002-09-25 | 00:00:00 | 18,33 | 18,50 | 17,92 | 18,30 | 7.079.800 | | 2002-09-26 | 00:00:00 | 18,24 | 18,53 | 17,95 | 18,48 | 5.755.000 | | 2002-09-27 | 00:00:00 | 18,64 | 18,89 | 18,28 | 18,41 | 5.156.100 | | 2002-09-30 | 00:00:00 | 17,85 | 18,90 | 17,50 | 18,58 | 5.515.800 | | 2002-10-01 | 00:00:00 | 18,95 | 19,47 | 18,60 | 19,47 | 7.091.800 | | 2002-10-02 | 00:00:00 | 19,25 | 19,79 | 18,87 | 19,47 | 9.201.000 | | 2002-10-03 | 00:00:00 | 18,75 | 18,95 | 17,66 | 17,79 | 9.732.700 | | 2002-10-04 | 00:00:00 | 18,00 | 18,00 | 16,99 | 17,40 | 7.138.200 | | 2002-10-07 | 00:00:00 | 17,15 | 17,60 | 16,40 | 16,50 | 4.566.300 | | 2002-10-08 | 00:00:00 | 16,75 | 17,50 | 16,50 | 17,15 | 5.833.900 | | 2002-10-09 | 00:00:00 | 16,65 | 16,88 | 16,17 | 16,25 | 4.388.900 | | 2002-10-10 | 00:00:00 | 16,45 | 17,70 | 16,05 | 17,36 | 6.083.900 | | 2002-10-11 | 00:00:00 | 17,75 | 19,03 | 17,71 | 18,44 | 5.563.700 | | 2002-10-14 | 00:00:00 | 18,10 | 18,87 | 18,10 | 18,60 | 2.968.800 | | 2002-10-15 | 00:00:00 | 19,50 | 19,74 | 18,99 | 19,35 | 8.137.900 | | 2002-10-16 | 00:00:00 | 19,50 | 19,88 | 19,26 | 19,80 | 5.621.100 | | 2002-10-17 | 00:00:00 | 20,23 | 20,57 | 20,13 | 20,27 | 6.168.000 | | 2002-10-18 | 00:00:00 | 20,27 | 20,95 | 19,93 | 20,43 | 4.808.300 | | 2002-10-21 | 00:00:00 | 20,06 | 20,74 | 19,95 | 20,66 | 3.392.300 | | 2002-10-22 | 00:00:00 | 20,66 | 20,77 | 20,40 | 20,65 | 4.081.200 | | 2002-10-23 | 00:00:00 | 20,50 | 20,92 | 20,25 | 20,90 | 3.715.000 | | 2002-10-24 | 00:00:00 | 20,98 | 21,38 | 20,76 | 20,90 | 5.364.600 | | 2002-10-25 | 00:00:00 | 20,58 | 21,13 | 20,40 | 21,03 | 4.083.500 | | 2002-10-28 | 00:00:00 | 21,45 | 21,50 | 20,99 | 21,25 | 3.799.100 | | 2002-10-29 | 00:00:00 | 21,26 | 21,30 | 20,50 | 20,88 | 3.795.500 | | 2002-10-30 | 00:00:00 | 21,10 | 21,34 | 20,81 | 21,22 | 2.940.300 | | 2002-10-31 | 00:00:00 | 21,40 | 21,48 | 20,81 | 21,09 | 3.213.000 | | 2002-11-01 | 00:00:00 | 21,00 | 21,85 | 20,76 | 21,55 | 3.939.700 | | 2002-11-04 | 00:00:00 | 21,71 | 22,09 | 21,14 | 21,20 | 4.573.500 | | 2002-11-05 | 00:00:00 | 21,33 | 21,60 | 20,99 | 21,22 | 4.938.200 | | 2002-11-06 | 00:00:00 | 21,40 | 21,46 | 20,41 | 21,28 | 5.505.300 | | 2002-11-07 | 00:00:00 | 20,98 | 21,02 | 20,25 | 20,44 | 4.203.200 | | 2002-11-08 | 00:00:00 | 20,44 | 20,68 | 19,92 | 20,16 | 4.124.300 | | 2002-11-11 | 00:00:00 | 19,90 | 20,19 | 19,75 | 20,05 | 4.683.600 | | 2002-11-12 | 00:00:00 | 20,28 | 20,99 | 20,10 | 20,62 | 5.625.500 | | 2002-11-13 | 00:00:00 | 20,55 | 21,15 | 20,15 | 20,66 | 4.241.500 | | 2002-11-14 | 00:00:00 | 21,13 | 21,17 | 20,85 | 21,13 | 3.400.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
