(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 16,79 | 17,83 | 16,00 | 17,80 | 1.495.800 | | 2002-07-25 | 00:00:00 | 17,69 | 18,31 | 17,56 | 18,22 | 1.642.700 | | 2002-07-26 | 00:00:00 | 18,31 | 18,80 | 17,72 | 18,75 | 1.109.400 | | 2002-07-29 | 00:00:00 | 18,81 | 19,52 | 18,79 | 19,50 | 939.800 | | 2002-07-30 | 00:00:00 | 19,46 | 19,53 | 19,01 | 19,35 | 1.092.900 | | 2002-07-31 | 00:00:00 | 19,26 | 19,80 | 19,26 | 19,74 | 1.072.200 | | 2002-08-01 | 00:00:00 | 19,60 | 19,73 | 19,26 | 19,45 | 939.800 | | 2002-08-02 | 00:00:00 | 19,39 | 19,57 | 19,05 | 19,28 | 1.015.300 | | 2002-08-05 | 00:00:00 | 19,04 | 19,13 | 18,33 | 18,49 | 1.572.900 | | 2002-08-06 | 00:00:00 | 18,80 | 19,25 | 18,65 | 18,88 | 1.278.600 | | 2002-08-07 | 00:00:00 | 18,95 | 19,30 | 18,76 | 19,14 | 1.089.400 | | 2002-08-08 | 00:00:00 | 19,16 | 19,96 | 19,06 | 19,88 | 1.327.500 | | 2002-08-09 | 00:00:00 | 19,75 | 19,89 | 19,51 | 19,70 | 902.400 | | 2002-08-12 | 00:00:00 | 19,52 | 19,91 | 19,35 | 19,73 | 807.200 | | 2002-08-13 | 00:00:00 | 19,70 | 19,88 | 19,32 | 19,45 | 1.045.500 | | 2002-08-14 | 00:00:00 | 19,45 | 19,97 | 19,13 | 19,90 | 757.300 | | 2002-08-15 | 00:00:00 | 19,75 | 20,12 | 19,68 | 19,98 | 689.500 | | 2002-08-16 | 00:00:00 | 19,81 | 19,99 | 19,63 | 19,85 | 479.200 | | 2002-08-19 | 00:00:00 | 19,84 | 20,11 | 19,74 | 20,10 | 766.500 | | 2002-08-20 | 00:00:00 | 19,91 | 20,00 | 19,58 | 19,58 | 609.400 | | 2002-08-21 | 00:00:00 | 19,66 | 20,02 | 19,42 | 19,87 | 636.500 | | 2002-08-22 | 00:00:00 | 19,90 | 20,03 | 19,72 | 19,97 | 520.200 | | 2002-08-23 | 00:00:00 | 19,94 | 19,95 | 19,40 | 19,43 | 593.800 | | 2002-08-26 | 00:00:00 | 19,58 | 19,97 | 19,48 | 19,93 | 578.100 | | 2002-08-27 | 00:00:00 | 19,91 | 20,08 | 19,76 | 19,94 | 728.500 | | 2002-08-28 | 00:00:00 | 19,88 | 19,97 | 19,57 | 19,72 | 600.300 | | 2002-08-29 | 00:00:00 | 19,68 | 20,12 | 19,51 | 19,99 | 1.463.300 | | 2002-08-30 | 00:00:00 | 19,82 | 20,43 | 19,82 | 20,19 | 971.600 | | 2002-09-03 | 00:00:00 | 19,99 | 20,02 | 19,51 | 19,59 | 1.158.300 | | 2002-09-04 | 00:00:00 | 19,18 | 19,95 | 19,17 | 19,85 | 792.400 | | 2002-09-05 | 00:00:00 | 19,68 | 19,95 | 19,44 | 19,88 | 1.225.400 | | 2002-09-06 | 00:00:00 | 19,93 | 20,10 | 19,79 | 19,91 | 1.017.500 | | 2002-09-09 | 00:00:00 | 19,64 | 20,28 | 19,63 | 20,20 | 661.700 | | 2002-09-10 | 00:00:00 | 20,15 | 20,15 | 19,66 | 19,78 | 1.111.600 | | 2002-09-11 | 00:00:00 | 19,78 | 20,00 | 19,70 | 19,76 | 799.700 | | 2002-09-12 | 00:00:00 | 19,76 | 19,77 | 18,99 | 19,15 | 784.800 | | 2002-09-13 | 00:00:00 | 18,97 | 19,38 | 18,87 | 19,33 | 819.900 | | 2002-09-16 | 00:00:00 | 19,30 | 19,40 | 19,00 | 19,39 | 959.900 | | 2002-09-17 | 00:00:00 | 19,53 | 19,75 | 19,15 | 19,19 | 1.212.100 | | 2002-09-18 | 00:00:00 | 18,51 | 19,02 | 18,51 | 18,75 | 897.100 | | 2002-09-19 | 00:00:00 | 18,40 | 18,67 | 18,17 | 18,20 | 852.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
