(Login BolsaPT & Canal Forex) |
|
 Huntington Bancsh - [Ticker: HBAN] |     | | Última Trade | 14,435 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.15 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,880 x 39.900 - 13,890 x 14.600 | EPS | 0,00 | | Abertura | 14,810 | PER | 0,00% | | Máximo | 14,850 | Pagamento Dividendo | | | Mínimo | 14,380 | Data Ex-Dividendo | | | Fecho Anterior | 14,590 | Yield | | | Volume | 4.027.498 | 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 HBAN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 17,20 | 17,60 | 17,12 | 17,51 | 1.651.400 | | 2002-02-01 | 00:00:00 | 17,47 | 17,55 | 17,20 | 17,34 | 13.544 | | 2002-02-04 | 00:00:00 | 17,24 | 17,37 | 16,79 | 16,99 | 1.552.700 | | 2002-02-05 | 00:00:00 | 16,98 | 17,17 | 16,86 | 16,98 | 890.300 | | 2002-02-06 | 00:00:00 | 16,82 | 17,25 | 16,66 | 16,83 | 1.291.100 | | 2002-02-07 | 00:00:00 | 16,95 | 17,34 | 16,94 | 17,03 | 654.300 | | 2002-02-08 | 00:00:00 | 17,02 | 17,35 | 17,00 | 17,31 | 538.900 | | 2002-02-11 | 00:00:00 | 17,26 | 17,72 | 17,15 | 17,61 | 834.900 | | 2002-02-12 | 00:00:00 | 17,55 | 17,91 | 17,34 | 17,83 | 950.000 | | 2002-02-13 | 00:00:00 | 17,78 | 18,14 | 17,70 | 18,14 | 816.100 | | 2002-02-14 | 00:00:00 | 18,08 | 18,31 | 17,89 | 18,10 | 653.200 | | 2002-02-15 | 00:00:00 | 18,20 | 18,30 | 17,85 | 18,18 | 632.300 | | 2002-02-19 | 00:00:00 | 18,24 | 18,25 | 17,73 | 17,85 | 897.100 | | 2002-02-20 | 00:00:00 | 17,95 | 18,02 | 17,67 | 17,90 | 710.000 | | 2002-02-21 | 00:00:00 | 17,91 | 18,02 | 17,80 | 17,87 | 897.600 | | 2002-02-22 | 00:00:00 | 17,85 | 18,14 | 17,83 | 18,06 | 742.700 | | 2002-02-25 | 00:00:00 | 18,01 | 18,26 | 17,94 | 18,16 | 958.100 | | 2002-02-26 | 00:00:00 | 18,17 | 18,37 | 18,13 | 18,26 | 668.100 | | 2002-02-27 | 00:00:00 | 18,27 | 18,60 | 18,17 | 18,32 | 691.800 | | 2002-02-28 | 00:00:00 | 18,40 | 18,69 | 18,27 | 18,45 | 786.900 | | 2002-03-01 | 00:00:00 | 18,40 | 18,95 | 18,40 | 18,80 | 576.600 | | 2002-03-04 | 00:00:00 | 18,93 | 19,34 | 18,90 | 19,19 | 1.172.900 | | 2002-03-05 | 00:00:00 | 19,19 | 19,52 | 19,19 | 19,35 | 994.500 | | 2002-03-06 | 00:00:00 | 19,36 | 19,72 | 19,30 | 19,60 | 1.005.700 | | 2002-03-07 | 00:00:00 | 19,83 | 19,85 | 19,51 | 19,64 | 1.228.900 | | 2002-03-08 | 00:00:00 | 19,64 | 19,96 | 19,59 | 19,74 | 1.171.100 | | 2002-03-11 | 00:00:00 | 19,61 | 20,05 | 19,53 | 19,99 | 998.100 | | 2002-03-12 | 00:00:00 | 19,69 | 20,07 | 19,69 | 19,98 | 681.500 | | 2002-03-13 | 00:00:00 | 19,93 | 19,95 | 19,78 | 19,87 | 570.100 | | 2002-03-14 | 00:00:00 | 19,76 | 19,94 | 19,75 | 19,89 | 491.000 | | 2002-03-15 | 00:00:00 | 19,89 | 20,29 | 19,75 | 20,16 | 1.251.000 | | 2002-03-18 | 00:00:00 | 20,14 | 20,31 | 19,95 | 20,06 | 871.000 | | 2002-03-19 | 00:00:00 | 20,11 | 20,24 | 19,87 | 20,00 | 900.100 | | 2002-03-20 | 00:00:00 | 19,80 | 19,90 | 19,60 | 19,65 | 425.500 | | 2002-03-21 | 00:00:00 | 19,65 | 19,69 | 19,20 | 19,40 | 792.400 | | 2002-03-22 | 00:00:00 | 19,48 | 19,68 | 19,15 | 19,60 | 732.600 | | 2002-03-25 | 00:00:00 | 19,54 | 19,57 | 19,40 | 19,40 | 717.800 | | 2002-03-26 | 00:00:00 | 19,50 | 19,72 | 19,38 | 19,52 | 578.300 | | 2002-03-27 | 00:00:00 | 19,55 | 20,00 | 19,48 | 19,94 | 1.003.700 | | 2002-03-28 | 00:00:00 | 19,62 | 19,80 | 19,55 | 19,70 | 1.263.700 | | 2002-04-01 | 00:00:00 | 19,55 | 19,70 | 19,36 | 19,65 | 1.192.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
