(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 26,62 | 26,94 | 26,25 | 26,31 | 2.176.900 | | 2000-12-14 | 00:00:00 | 25,87 | 26,50 | 25,50 | 26,31 | 2.592.100 | | 2000-12-15 | 00:00:00 | 25,94 | 26,50 | 25,94 | 26,37 | 4.176.700 | | 2000-12-18 | 00:00:00 | 27,00 | 29,00 | 26,81 | 28,62 | 6.638.500 | | 2000-12-19 | 00:00:00 | 28,37 | 29,44 | 28,06 | 28,06 | 8.512.400 | | 2000-12-20 | 00:00:00 | 27,94 | 29,25 | 27,31 | 29,00 | 5.715.400 | | 2000-12-21 | 00:00:00 | 28,87 | 29,94 | 28,62 | 29,75 | 6.067.800 | | 2000-12-22 | 00:00:00 | 29,94 | 30,00 | 29,19 | 29,50 | 4.407.900 | | 2000-12-26 | 00:00:00 | 29,37 | 29,94 | 29,37 | 29,94 | 1.450.200 | | 2000-12-27 | 00:00:00 | 29,94 | 30,44 | 29,75 | 30,44 | 2.981.500 | | 2000-12-28 | 00:00:00 | 30,44 | 30,50 | 30,00 | 30,00 | 3.486.200 | | 2000-12-29 | 00:00:00 | 29,75 | 30,12 | 29,12 | 29,19 | 2.053.200 | | 2001-01-02 | 00:00:00 | 29,37 | 29,44 | 28,00 | 28,94 | 2.902.900 | | 2001-01-03 | 00:00:00 | 29,19 | 30,87 | 28,69 | 30,81 | 5.166.800 | | 2001-01-04 | 00:00:00 | 30,50 | 32,75 | 30,50 | 31,94 | 9.096.100 | | 2001-01-05 | 00:00:00 | 31,62 | 31,62 | 30,25 | 30,69 | 6.103.000 | | 2001-01-08 | 00:00:00 | 30,87 | 30,87 | 29,56 | 30,12 | 4.532.500 | | 2001-01-09 | 00:00:00 | 30,00 | 30,44 | 29,75 | 30,25 | 3.050.300 | | 2001-01-10 | 00:00:00 | 29,81 | 30,25 | 29,62 | 30,12 | 3.077.100 | | 2001-01-11 | 00:00:00 | 30,37 | 30,75 | 29,62 | 30,06 | 3.130.100 | | 2001-01-12 | 00:00:00 | 29,94 | 30,00 | 28,62 | 29,00 | 2.449.200 | | 2001-01-16 | 00:00:00 | 29,00 | 30,25 | 28,06 | 28,81 | 4.446.100 | | 2001-01-17 | 00:00:00 | 28,81 | 28,94 | 27,81 | 28,12 | 2.877.900 | | 2001-01-18 | 00:00:00 | 28,37 | 28,37 | 27,12 | 27,31 | 2.671.600 | | 2001-01-19 | 00:00:00 | 27,31 | 27,44 | 26,25 | 26,81 | 2.943.500 | | 2001-01-22 | 00:00:00 | 26,87 | 27,75 | 26,62 | 27,69 | 3.170.000 | | 2001-01-23 | 00:00:00 | 27,94 | 28,94 | 27,87 | 28,81 | 4.069.400 | | 2001-01-24 | 00:00:00 | 28,50 | 29,00 | 28,19 | 28,94 | 2.460.000 | | 2001-01-25 | 00:00:00 | 28,87 | 29,25 | 28,50 | 28,94 | 2.049.300 | | 2001-01-26 | 00:00:00 | 28,94 | 29,62 | 28,81 | 29,56 | 2.560.500 | | 2001-01-29 | 00:00:00 | 29,26 | 29,99 | 29,25 | 29,42 | 3.222.200 | | 2001-01-30 | 00:00:00 | 29,17 | 29,84 | 28,64 | 29,55 | 3.684.600 | | 2001-01-31 | 00:00:00 | 29,60 | 29,84 | 28,89 | 29,55 | 2.999.200 | | 2001-02-01 | 00:00:00 | 29,30 | 29,56 | 29,06 | 29,22 | 1.643.400 | | 2001-02-02 | 00:00:00 | 29,24 | 29,74 | 29,05 | 29,68 | 2.214.000 | | 2001-02-05 | 00:00:00 | 29,40 | 30,21 | 29,35 | 30,18 | 2.685.000 | | 2001-02-06 | 00:00:00 | 29,98 | 30,05 | 29,27 | 29,70 | 1.759.500 | | 2001-02-07 | 00:00:00 | 29,75 | 30,10 | 29,59 | 29,90 | 1.846.500 | | 2001-02-08 | 00:00:00 | 29,75 | 30,00 | 29,60 | 29,94 | 2.528.900 | | 2001-02-09 | 00:00:00 | 29,96 | 30,24 | 29,83 | 30,02 | 2.690.400 | | 2001-02-12 | 00:00:00 | 30,00 | 30,75 | 30,00 | 30,44 | 3.271.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
