(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-04 | 00:00:00 | 43,07 | 43,59 | 42,97 | 43,54 | 5.118.300 | | 2015-05-05 | 00:00:00 | 43,35 | 43,79 | 43,24 | 43,25 | 5.444.900 | | 2015-05-06 | 00:00:00 | 43,65 | 43,65 | 42,83 | 43,10 | 4.791.500 | | 2015-06-01 | 00:00:00 | 43,25 | 43,39 | 42,77 | 42,97 | 5.242.000 | | 2015-06-08 | 00:00:00 | 43,88 | 44,16 | 43,64 | 43,66 | 5.806.200 | | 2015-06-15 | 00:00:00 | 44,32 | 44,60 | 44,13 | 44,40 | 6.180.600 | | 2015-06-18 | 00:00:00 | 44,71 | 45,06 | 44,41 | 44,78 | 8.873.200 | | 2015-06-19 | 00:00:00 | 44,59 | 44,82 | 44,33 | 44,64 | 13.405.900 | | 2015-06-25 | 00:00:00 | 44,80 | 45,04 | 44,55 | 44,56 | 5.686.800 | | 2015-06-26 | 00:00:00 | 44,53 | 44,79 | 44,45 | 44,51 | 6.357.000 | | 2015-07-28 | 00:00:00 | 45,03 | 45,07 | 44,56 | 44,73 | 7.259.200 | | 2015-07-29 | 00:00:00 | 44,73 | 45,11 | 44,68 | 45,01 | 7.075.700 | | 2015-08-06 | 00:00:00 | 45,54 | 45,71 | 45,12 | 45,21 | 3.553.100 | | 2015-08-07 | 00:00:00 | 45,22 | 45,49 | 44,84 | 45,11 | 4.607.900 | | 2015-08-20 | 00:00:00 | 44,88 | 44,90 | 44,10 | 44,10 | 7.632.800 | | 2015-08-21 | 00:00:00 | 43,64 | 43,81 | 42,76 | 42,78 | 9.997.900 | | 2015-09-01 | 00:00:00 | 41,34 | 41,42 | 40,00 | 40,27 | 12.020.600 | | 2015-09-02 | 00:00:00 | 40,96 | 41,10 | 40,43 | 41,02 | 6.012.100 | | 2015-09-03 | 00:00:00 | 41,17 | 41,93 | 41,10 | 41,44 | 6.685.900 | | 2015-09-04 | 00:00:00 | 40,86 | 41,00 | 40,21 | 40,55 | 8.078.400 | | 2015-09-09 | 00:00:00 | 41,91 | 42,02 | 40,79 | 40,88 | 7.746.500 | | 2015-09-10 | 00:00:00 | 40,69 | 41,43 | 40,65 | 41,10 | 9.575.000 | | 2015-09-15 | 00:00:00 | 41,14 | 42,19 | 41,10 | 42,00 | 11.566.800 | | 2015-09-16 | 00:00:00 | 41,96 | 42,41 | 41,75 | 42,36 | 7.664.200 | | 2015-09-17 | 00:00:00 | 42,41 | 42,69 | 41,46 | 41,66 | 15.437.500 | | 2015-09-18 | 00:00:00 | 41,10 | 41,28 | 40,74 | 41,17 | 32.966.100 | | 2015-09-21 | 00:00:00 | 41,47 | 41,67 | 41,11 | 41,52 | 8.452.200 | | 2015-10-06 | 00:00:00 | 41,45 | 41,70 | 41,32 | 41,49 | 5.308.800 | | 2015-10-07 | 00:00:00 | 41,79 | 42,08 | 41,55 | 41,79 | 4.870.400 | | 2015-10-12 | 00:00:00 | 41,67 | 41,81 | 41,42 | 41,63 | 3.770.800 | | 2015-10-15 | 00:00:00 | 41,22 | 41,64 | 40,68 | 41,01 | 12.225.800 | | 2015-10-16 | 00:00:00 | 41,19 | 41,54 | 40,68 | 40,77 | 12.446.400 | | 2015-10-19 | 00:00:00 | 40,64 | 41,11 | 40,63 | 40,73 | 7.748.000 | | 2015-10-26 | 00:00:00 | 42,54 | 42,78 | 42,23 | 42,52 | 5.262.000 | | 2015-11-12 | 00:00:00 | 43,04 | 43,07 | 42,68 | 42,72 | 6.697.200 | | 2015-11-13 | 00:00:00 | 42,49 | 42,81 | 42,24 | 42,38 | 5.964.200 | | 2015-11-16 | 00:00:00 | 42,37 | 43,13 | 42,26 | 43,11 | 5.760.800 | | 2015-11-17 | 00:00:00 | 43,18 | 43,49 | 42,83 | 43,02 | 6.457.700 | | 2015-11-20 | 00:00:00 | 44,39 | 44,41 | 43,94 | 44,04 | 6.967.400 | | 2015-11-23 | 00:00:00 | 44,06 | 44,18 | 43,69 | 43,78 | 5.399.600 | | 2015-11-27 | 00:00:00 | 43,87 | 43,99 | 43,57 | 43,90 | 2.092.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
