(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 | | 2003-01-14 | 00:00:00 | 23,13 | 23,35 | 22,82 | 23,27 | 3.674.700 | | 2003-01-15 | 00:00:00 | 23,45 | 23,45 | 22,80 | 22,92 | 4.981.600 | | 2003-01-16 | 00:00:00 | 23,12 | 23,30 | 22,37 | 22,58 | 4.742.700 | | 2003-01-17 | 00:00:00 | 22,58 | 22,80 | 22,34 | 22,43 | 3.734.600 | | 2003-01-21 | 00:00:00 | 22,84 | 22,88 | 22,10 | 22,10 | 5.492.600 | | 2003-01-22 | 00:00:00 | 22,11 | 22,30 | 21,80 | 21,99 | 5.134.900 | | 2003-01-23 | 00:00:00 | 22,05 | 22,29 | 21,60 | 21,76 | 5.036.200 | | 2003-01-24 | 00:00:00 | 21,76 | 21,76 | 20,98 | 21,11 | 4.298.100 | | 2003-01-27 | 00:00:00 | 21,02 | 21,38 | 20,57 | 20,84 | 3.636.400 | | 2003-01-28 | 00:00:00 | 20,90 | 21,08 | 20,76 | 20,89 | 4.198.400 | | 2003-01-29 | 00:00:00 | 20,50 | 21,15 | 20,36 | 20,86 | 2.991.600 | | 2003-01-30 | 00:00:00 | 21,00 | 21,00 | 20,52 | 20,70 | 3.775.400 | | 2003-01-31 | 00:00:00 | 20,71 | 21,15 | 20,43 | 21,10 | 5.280.200 | | 2003-02-03 | 00:00:00 | 21,14 | 21,27 | 20,98 | 21,14 | 3.623.700 | | 2003-02-04 | 00:00:00 | 21,15 | 21,15 | 20,74 | 21,00 | 4.419.700 | | 2003-02-05 | 00:00:00 | 21,00 | 21,10 | 20,46 | 20,50 | 4.823.800 | | 2003-02-06 | 00:00:00 | 20,45 | 20,66 | 20,17 | 20,49 | 3.512.000 | | 2003-02-07 | 00:00:00 | 20,50 | 20,89 | 20,10 | 20,24 | 2.871.400 | | 2003-02-10 | 00:00:00 | 20,34 | 20,55 | 20,02 | 20,50 | 2.582.500 | | 2003-02-11 | 00:00:00 | 20,60 | 20,73 | 19,98 | 20,21 | 3.094.800 | | 2003-02-12 | 00:00:00 | 20,22 | 20,41 | 20,00 | 20,00 | 2.681.400 | | 2003-02-13 | 00:00:00 | 20,20 | 20,23 | 19,60 | 20,15 | 4.016.400 | | 2003-02-14 | 00:00:00 | 20,05 | 20,41 | 19,71 | 20,39 | 3.723.700 | | 2003-02-18 | 00:00:00 | 20,50 | 20,94 | 20,44 | 20,70 | 3.336.000 | | 2003-02-19 | 00:00:00 | 20,77 | 20,77 | 20,36 | 20,65 | 2.103.600 | | 2003-02-20 | 00:00:00 | 20,56 | 20,90 | 20,48 | 20,73 | 3.171.500 | | 2003-02-21 | 00:00:00 | 20,88 | 21,23 | 20,66 | 21,02 | 3.538.200 | | 2003-02-24 | 00:00:00 | 20,90 | 20,91 | 20,40 | 20,53 | 2.665.300 | | 2003-02-25 | 00:00:00 | 20,56 | 20,70 | 20,05 | 20,60 | 3.195.200 | | 2003-02-26 | 00:00:00 | 20,60 | 20,60 | 20,18 | 20,25 | 3.041.700 | | 2003-02-27 | 00:00:00 | 20,45 | 21,00 | 20,32 | 20,79 | 4.023.300 | | 2003-02-28 | 00:00:00 | 21,00 | 21,19 | 20,66 | 20,92 | 3.796.400 | | 2003-03-03 | 00:00:00 | 20,69 | 21,34 | 20,59 | 20,72 | 3.308.100 | | 2003-03-04 | 00:00:00 | 20,55 | 20,75 | 20,42 | 20,57 | 3.498.200 | | 2003-03-05 | 00:00:00 | 20,42 | 20,85 | 20,34 | 20,75 | 3.263.300 | | 2003-03-06 | 00:00:00 | 20,75 | 20,75 | 20,20 | 20,26 | 4.329.700 | | 2003-03-07 | 00:00:00 | 20,26 | 20,75 | 20,00 | 20,68 | 4.108.900 | | 2003-03-10 | 00:00:00 | 20,47 | 20,47 | 19,97 | 20,09 | 4.119.400 | | 2003-03-11 | 00:00:00 | 20,02 | 20,03 | 19,18 | 19,22 | 6.569.800 | | 2003-03-12 | 00:00:00 | 19,22 | 19,22 | 18,56 | 19,00 | 6.847.000 | | 2003-03-13 | 00:00:00 | 19,33 | 19,58 | 18,94 | 19,50 | 6.721.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
