(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 22,56 | 22,62 | 21,37 | 21,50 | 2.529.700 | | 2000-10-18 | 00:00:00 | 20,37 | 21,87 | 20,12 | 21,25 | 3.454.600 | | 2000-10-19 | 00:00:00 | 21,25 | 22,31 | 21,25 | 21,94 | 2.992.400 | | 2000-10-20 | 00:00:00 | 22,12 | 22,12 | 21,75 | 22,00 | 3.019.900 | | 2000-10-23 | 00:00:00 | 21,87 | 21,94 | 21,19 | 21,75 | 1.707.700 | | 2000-10-24 | 00:00:00 | 21,87 | 22,50 | 21,87 | 22,50 | 2.709.600 | | 2000-10-25 | 00:00:00 | 22,50 | 22,69 | 22,00 | 22,12 | 2.734.400 | | 2000-10-26 | 00:00:00 | 22,12 | 22,37 | 21,37 | 21,69 | 2.231.000 | | 2000-10-27 | 00:00:00 | 21,62 | 22,25 | 21,50 | 22,19 | 2.498.000 | | 2000-10-30 | 00:00:00 | 22,31 | 24,44 | 22,25 | 23,75 | 4.901.900 | | 2000-10-31 | 00:00:00 | 24,25 | 24,37 | 23,69 | 24,19 | 4.659.400 | | 2000-11-01 | 00:00:00 | 24,00 | 24,50 | 23,75 | 24,44 | 3.583.400 | | 2000-11-02 | 00:00:00 | 24,25 | 24,50 | 24,25 | 24,31 | 2.436.100 | | 2000-11-03 | 00:00:00 | 24,31 | 24,44 | 24,19 | 24,37 | 2.106.000 | | 2000-11-06 | 00:00:00 | 24,44 | 24,75 | 24,31 | 24,69 | 2.224.600 | | 2000-11-07 | 00:00:00 | 24,12 | 24,19 | 23,56 | 24,00 | 2.160.600 | | 2000-11-08 | 00:00:00 | 23,87 | 24,00 | 23,37 | 23,87 | 1.104.900 | | 2000-11-09 | 00:00:00 | 23,87 | 24,12 | 23,62 | 23,94 | 2.352.900 | | 2000-11-10 | 00:00:00 | 23,87 | 24,00 | 23,44 | 23,62 | 1.579.500 | | 2000-11-13 | 00:00:00 | 23,50 | 23,69 | 23,12 | 23,56 | 1.748.100 | | 2000-11-14 | 00:00:00 | 23,69 | 23,94 | 23,37 | 23,50 | 1.417.100 | | 2000-11-15 | 00:00:00 | 23,25 | 23,25 | 22,31 | 23,06 | 2.019.800 | | 2000-11-16 | 00:00:00 | 23,00 | 23,00 | 22,12 | 22,12 | 2.091.000 | | 2000-11-17 | 00:00:00 | 22,19 | 22,62 | 21,87 | 22,56 | 2.674.000 | | 2000-11-20 | 00:00:00 | 22,19 | 22,44 | 21,25 | 22,37 | 3.680.100 | | 2000-11-21 | 00:00:00 | 22,31 | 23,19 | 22,25 | 22,75 | 2.527.600 | | 2000-11-22 | 00:00:00 | 22,50 | 22,75 | 22,25 | 22,37 | 1.556.600 | | 2000-11-24 | 00:00:00 | 22,37 | 22,44 | 21,81 | 22,06 | 633.500 | | 2000-11-27 | 00:00:00 | 22,19 | 22,19 | 21,62 | 22,00 | 1.415.800 | | 2000-11-28 | 00:00:00 | 21,94 | 23,44 | 21,94 | 23,19 | 2.530.600 | | 2000-11-29 | 00:00:00 | 22,94 | 24,25 | 22,94 | 24,12 | 6.989.400 | | 2000-11-30 | 00:00:00 | 23,94 | 24,44 | 23,56 | 24,19 | 5.035.700 | | 2000-12-01 | 00:00:00 | 24,44 | 24,94 | 24,00 | 24,31 | 4.263.400 | | 2000-12-04 | 00:00:00 | 24,12 | 24,19 | 23,87 | 24,00 | 5.455.900 | | 2000-12-05 | 00:00:00 | 23,94 | 25,31 | 23,81 | 25,25 | 7.187.600 | | 2000-12-06 | 00:00:00 | 25,25 | 26,62 | 24,37 | 25,06 | 7.323.200 | | 2000-12-07 | 00:00:00 | 24,81 | 26,12 | 24,81 | 26,06 | 3.078.900 | | 2000-12-08 | 00:00:00 | 26,44 | 26,69 | 26,12 | 26,44 | 4.090.100 | | 2000-12-11 | 00:00:00 | 26,12 | 27,25 | 26,12 | 27,06 | 3.912.000 | | 2000-12-12 | 00:00:00 | 26,75 | 26,94 | 26,25 | 26,56 | 1.410.700 | | 2000-12-13 | 00:00:00 | 26,62 | 26,94 | 26,25 | 26,31 | 2.176.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
