(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 | | 2004-02-25 | 00:00:00 | 22,75 | 22,98 | 22,71 | 22,88 | 709.200 | | 2004-02-26 | 00:00:00 | 22,80 | 22,95 | 22,70 | 22,86 | 453.900 | | 2004-02-27 | 00:00:00 | 22,75 | 23,25 | 22,75 | 23,13 | 1.001.200 | | 2004-03-01 | 00:00:00 | 23,16 | 23,30 | 23,06 | 23,26 | 670.600 | | 2004-03-02 | 00:00:00 | 23,20 | 23,28 | 22,97 | 23,06 | 534.600 | | 2004-03-03 | 00:00:00 | 23,07 | 23,27 | 22,98 | 23,24 | 665.400 | | 2004-03-04 | 00:00:00 | 23,27 | 23,50 | 23,14 | 23,50 | 1.046.200 | | 2004-03-05 | 00:00:00 | 23,32 | 23,78 | 23,32 | 23,60 | 1.045.300 | | 2004-03-08 | 00:00:00 | 23,49 | 23,71 | 23,40 | 23,52 | 562.400 | | 2004-03-09 | 00:00:00 | 23,52 | 23,62 | 23,33 | 23,43 | 567.200 | | 2004-03-10 | 00:00:00 | 23,48 | 23,50 | 22,85 | 22,96 | 791.300 | | 2004-03-11 | 00:00:00 | 22,86 | 22,97 | 22,41 | 22,45 | 675.900 | | 2004-03-12 | 00:00:00 | 22,45 | 22,91 | 22,40 | 22,86 | 512.800 | | 2004-03-15 | 00:00:00 | 22,76 | 22,82 | 22,22 | 22,30 | 973.600 | | 2004-03-16 | 00:00:00 | 22,39 | 22,57 | 22,28 | 22,51 | 857.800 | | 2004-03-17 | 00:00:00 | 22,65 | 22,65 | 22,35 | 22,47 | 928.500 | | 2004-03-18 | 00:00:00 | 22,59 | 22,65 | 22,18 | 22,38 | 721.200 | | 2004-03-19 | 00:00:00 | 21,84 | 22,39 | 21,75 | 21,89 | 1.473.300 | | 2004-03-22 | 00:00:00 | 21,72 | 21,76 | 21,40 | 21,66 | 791.900 | | 2004-03-23 | 00:00:00 | 21,80 | 21,80 | 21,45 | 21,55 | 705.100 | | 2004-03-24 | 00:00:00 | 21,45 | 21,50 | 21,17 | 21,40 | 661.200 | | 2004-03-25 | 00:00:00 | 21,35 | 21,77 | 21,35 | 21,70 | 481.500 | | 2004-03-26 | 00:00:00 | 21,66 | 21,74 | 21,47 | 21,55 | 818.800 | | 2004-03-29 | 00:00:00 | 21,50 | 21,92 | 21,48 | 21,83 | 747.700 | | 2004-03-30 | 00:00:00 | 21,93 | 21,94 | 21,71 | 21,84 | 679.400 | | 2004-03-31 | 00:00:00 | 22,00 | 22,19 | 21,73 | 22,03 | 770.700 | | 2004-04-01 | 00:00:00 | 22,17 | 22,30 | 21,99 | 22,15 | 1.165.500 | | 2004-04-02 | 00:00:00 | 22,19 | 22,31 | 21,76 | 21,85 | 961.400 | | 2004-04-05 | 00:00:00 | 21,78 | 21,93 | 21,65 | 21,85 | 612.600 | | 2004-04-06 | 00:00:00 | 21,84 | 21,93 | 21,60 | 21,83 | 942.300 | | 2004-04-07 | 00:00:00 | 21,34 | 21,93 | 21,34 | 21,83 | 596.300 | | 2004-04-08 | 00:00:00 | 21,92 | 21,92 | 21,70 | 21,78 | 642.500 | | 2004-04-12 | 00:00:00 | 21,90 | 21,99 | 21,78 | 21,85 | 743.300 | | 2004-04-13 | 00:00:00 | 21,80 | 21,90 | 21,30 | 21,35 | 851.800 | | 2004-04-14 | 00:00:00 | 21,28 | 21,39 | 20,89 | 21,11 | 737.800 | | 2004-04-15 | 00:00:00 | 21,44 | 21,67 | 20,89 | 21,06 | 1.307.900 | | 2004-04-16 | 00:00:00 | 22,00 | 22,00 | 21,21 | 21,45 | 1.649.100 | | 2004-04-19 | 00:00:00 | 21,25 | 21,72 | 21,20 | 21,54 | 1.065.100 | | 2004-04-20 | 00:00:00 | 21,58 | 21,78 | 21,23 | 21,25 | 708.600 | | 2004-04-21 | 00:00:00 | 21,27 | 22,00 | 21,10 | 21,70 | 1.115.500 | | 2004-04-22 | 00:00:00 | 21,47 | 21,99 | 21,47 | 21,82 | 929.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
