(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 21,13 | 21,17 | 20,85 | 21,13 | 3.400.500 | 2002-11-15 | 00:00:00 | 20,88 | 21,76 | 20,75 | 21,69 | 4.485.500 | 2002-11-18 | 00:00:00 | 21,69 | 21,75 | 21,04 | 21,24 | 3.429.400 | 2002-11-19 | 00:00:00 | 21,25 | 21,59 | 21,07 | 21,40 | 2.189.700 | 2002-11-20 | 00:00:00 | 21,60 | 22,08 | 21,46 | 21,98 | 4.540.500 | 2002-11-21 | 00:00:00 | 22,00 | 22,36 | 21,71 | 22,20 | 4.757.300 | 2002-11-22 | 00:00:00 | 22,21 | 22,38 | 22,00 | 22,00 | 3.639.000 | 2002-11-25 | 00:00:00 | 22,01 | 22,22 | 21,47 | 21,85 | 3.655.300 | 2002-11-26 | 00:00:00 | 21,50 | 21,72 | 21,25 | 21,62 | 4.548.600 | 2002-11-27 | 00:00:00 | 21,66 | 22,34 | 21,38 | 22,14 | 3.373.500 | 2002-11-29 | 00:00:00 | 21,92 | 22,20 | 21,79 | 21,90 | 1.791.100 | 2002-12-02 | 00:00:00 | 21,83 | 22,17 | 21,51 | 22,05 | 5.086.000 | 2002-12-03 | 00:00:00 | 21,75 | 22,00 | 21,03 | 21,37 | 5.257.300 | 2002-12-04 | 00:00:00 | 21,38 | 21,79 | 21,20 | 21,49 | 4.482.000 | 2002-12-05 | 00:00:00 | 21,75 | 21,75 | 21,06 | 21,16 | 2.735.900 | 2002-12-06 | 00:00:00 | 21,05 | 21,70 | 21,01 | 21,30 | 4.048.600 | 2002-12-09 | 00:00:00 | 21,31 | 21,49 | 20,96 | 21,01 | 3.378.700 | 2002-12-10 | 00:00:00 | 21,04 | 21,46 | 20,92 | 21,46 | 3.548.600 | 2002-12-11 | 00:00:00 | 21,05 | 21,55 | 21,05 | 21,47 | 3.132.600 | 2002-12-12 | 00:00:00 | 21,42 | 21,57 | 21,00 | 21,28 | 4.889.400 | 2002-12-13 | 00:00:00 | 21,29 | 21,50 | 20,85 | 20,85 | 4.455.400 | 2002-12-16 | 00:00:00 | 21,10 | 21,64 | 21,03 | 21,64 | 3.705.400 | 2002-12-17 | 00:00:00 | 21,64 | 21,81 | 21,45 | 21,47 | 2.535.900 | 2002-12-18 | 00:00:00 | 21,10 | 21,30 | 20,80 | 21,03 | 5.581.000 | 2002-12-19 | 00:00:00 | 21,03 | 21,36 | 20,76 | 20,98 | 3.289.600 | 2002-12-20 | 00:00:00 | 20,99 | 21,91 | 20,99 | 21,90 | 6.699.400 | 2002-12-23 | 00:00:00 | 21,91 | 21,99 | 21,50 | 21,72 | 3.855.100 | 2002-12-24 | 00:00:00 | 21,52 | 21,82 | 21,47 | 21,51 | 1.314.700 | 2002-12-26 | 00:00:00 | 21,74 | 21,93 | 21,42 | 21,54 | 2.314.200 | 2002-12-27 | 00:00:00 | 21,55 | 21,55 | 20,88 | 20,88 | 2.476.100 | 2002-12-30 | 00:00:00 | 20,95 | 21,37 | 20,80 | 21,20 | 3.395.200 | 2002-12-31 | 00:00:00 | 21,07 | 21,31 | 20,86 | 21,22 | 3.157.700 | 2003-01-02 | 00:00:00 | 21,53 | 21,64 | 21,15 | 21,43 | 5.131.000 | 2003-01-03 | 00:00:00 | 21,02 | 21,69 | 21,02 | 21,48 | 3.398.700 | 2003-01-06 | 00:00:00 | 21,50 | 22,71 | 21,49 | 22,65 | 6.704.900 | 2003-01-07 | 00:00:00 | 22,66 | 22,70 | 22,25 | 22,48 | 5.067.900 | 2003-01-08 | 00:00:00 | 22,49 | 22,60 | 22,06 | 22,35 | 3.579.900 | 2003-01-09 | 00:00:00 | 22,47 | 22,94 | 22,37 | 22,85 | 3.965.800 | 2003-01-10 | 00:00:00 | 22,60 | 23,40 | 22,52 | 23,14 | 6.518.900 | 2003-01-13 | 00:00:00 | 23,45 | 23,47 | 22,90 | 22,97 | 3.467.900 | 2003-01-14 | 00:00:00 | 23,13 | 23,35 | 22,82 | 23,27 | 3.674.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|