(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 30,00 | 30,75 | 30,00 | 30,44 | 3.271.000 | | 2001-02-13 | 00:00:00 | 30,30 | 30,51 | 30,21 | 30,37 | 2.041.100 | | 2001-02-14 | 00:00:00 | 30,22 | 30,35 | 29,39 | 29,39 | 2.559.200 | | 2001-02-15 | 00:00:00 | 29,50 | 29,65 | 29,08 | 29,45 | 1.901.500 | | 2001-02-16 | 00:00:00 | 29,30 | 29,86 | 29,25 | 29,43 | 2.328.100 | | 2001-02-20 | 00:00:00 | 29,50 | 29,61 | 28,85 | 28,98 | 1.801.200 | | 2001-02-21 | 00:00:00 | 28,80 | 29,30 | 28,30 | 28,30 | 2.697.900 | | 2001-02-22 | 00:00:00 | 28,45 | 28,45 | 27,35 | 28,26 | 2.998.800 | | 2001-02-23 | 00:00:00 | 27,86 | 29,22 | 27,66 | 28,48 | 3.613.900 | | 2001-02-26 | 00:00:00 | 28,65 | 29,85 | 28,11 | 29,50 | 5.080.400 | | 2001-02-27 | 00:00:00 | 23,34 | 23,69 | 22,91 | 23,45 | 3.926.200 | | 2001-02-28 | 00:00:00 | 23,59 | 23,64 | 22,80 | 23,20 | 4.068.600 | | 2001-03-01 | 00:00:00 | 24,00 | 24,00 | 22,62 | 23,25 | 5.367.700 | | 2001-03-02 | 00:00:00 | 23,20 | 23,87 | 23,02 | 23,78 | 4.365.000 | | 2001-03-05 | 00:00:00 | 23,78 | 23,81 | 22,88 | 23,00 | 2.855.300 | | 2001-03-06 | 00:00:00 | 23,00 | 23,29 | 22,40 | 22,55 | 3.830.900 | | 2001-03-07 | 00:00:00 | 22,85 | 23,00 | 22,64 | 22,90 | 3.818.200 | | 2001-03-08 | 00:00:00 | 22,95 | 23,14 | 22,65 | 22,87 | 3.847.100 | | 2001-03-09 | 00:00:00 | 22,75 | 23,30 | 22,02 | 23,02 | 3.710.600 | | 2001-03-12 | 00:00:00 | 22,60 | 22,75 | 21,37 | 21,60 | 4.234.900 | | 2001-03-13 | 00:00:00 | 21,70 | 21,92 | 21,06 | 21,80 | 3.528.900 | | 2001-03-14 | 00:00:00 | 21,00 | 21,25 | 19,78 | 20,70 | 6.784.100 | | 2001-03-15 | 00:00:00 | 21,44 | 21,45 | 20,96 | 21,43 | 4.104.400 | | 2001-03-16 | 00:00:00 | 21,00 | 21,50 | 20,71 | 20,95 | 8.129.400 | | 2001-03-19 | 00:00:00 | 21,09 | 22,20 | 20,82 | 22,00 | 5.798.300 | | 2001-03-20 | 00:00:00 | 21,80 | 22,04 | 20,97 | 20,97 | 3.952.600 | | 2001-03-21 | 00:00:00 | 20,20 | 20,87 | 19,90 | 19,95 | 3.821.600 | | 2001-03-22 | 00:00:00 | 19,70 | 20,00 | 18,49 | 19,25 | 5.766.100 | | 2001-03-23 | 00:00:00 | 19,75 | 20,74 | 19,37 | 20,74 | 4.909.900 | | 2001-03-26 | 00:00:00 | 22,00 | 22,00 | 21,15 | 21,69 | 4.770.400 | | 2001-03-27 | 00:00:00 | 21,95 | 23,55 | 21,71 | 23,39 | 9.555.000 | | 2001-03-28 | 00:00:00 | 23,05 | 23,15 | 22,77 | 23,06 | 5.462.100 | | 2001-03-29 | 00:00:00 | 22,75 | 22,95 | 22,15 | 22,53 | 5.328.900 | | 2001-03-30 | 00:00:00 | 22,53 | 23,20 | 22,50 | 23,20 | 4.150.200 | | 2001-04-02 | 00:00:00 | 23,20 | 23,50 | 22,93 | 23,39 | 4.646.600 | | 2001-04-03 | 00:00:00 | 23,05 | 23,39 | 22,62 | 22,93 | 4.100.300 | | 2001-04-04 | 00:00:00 | 23,10 | 23,13 | 22,31 | 22,75 | 5.061.600 | | 2001-04-05 | 00:00:00 | 23,15 | 23,44 | 22,84 | 23,25 | 6.445.000 | | 2001-04-06 | 00:00:00 | 23,30 | 23,39 | 22,75 | 23,04 | 4.383.200 | | 2001-04-09 | 00:00:00 | 22,80 | 23,21 | 22,70 | 23,15 | 2.962.800 | | 2001-04-10 | 00:00:00 | 23,30 | 23,50 | 23,02 | 23,34 | 5.523.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
