Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	-0,63%	14,24	14,15	14,295	14,17
16/05/2024	4.401.214	-0,63%	14,24	14,15	14,295	14,17
15/05/2024	7.849.873	1,28%	14,19	14,15	14,29	14,26
14/05/2024	5.947.674	0,86%	14,12	13,972	14,135	14,08
13/05/2024	4.816.502	-0,71%	14,12	13,96	14,165	13,96
10/05/2024	7.259.537	0,29%	14,05	13,96	14,10	14,06
09/05/2024	5.796.628	-0,21%	14,04	13,965	14,10	14,02
08/05/2024	9.608.357	1,44%	13,76	13,75	14,08	14,05
07/05/2024	6.241.249	-0,50%	14,00	13,84	14,03	13,85
06/05/2024	5.683.837	0,87%	13,93	13,80	13,96	13,92
03/05/2024	5.502.055	0,95%	13,80	13,785	13,9532	13,80
02/05/2024	7.331.361	0,15%	13,45	13,5401	13,79	13,67
01/05/2024	10.849.254	1,34%	13,45	13,48	13,88	13,65
30/04/2024	8.964.651	-0,74%	13,45	13,42	13,61	13,47
29/04/2024	5.443.008	0,15%	13,51	13,51	13,685	13,57
26/04/2024	7.711.704	-0,22%	13,50	13,50	13,71	13,55
25/04/2024	7.312.954	-1,31%	13,69	13,47	13,775	13,58
24/04/2024	5.985.925	0,95%	13,54	13,46	13,785	13,76
23/04/2024	10.852.524	0,74%	13,54	13,435	13,715	13,63
22/04/2024	13.655.321	1,88%	13,30	13,29	13,555	13,53
19/04/2024	21.202.758	0,76%	13,00	12,80	13,44	13,28
18/04/2024	10.462.608	0,23%	13,19	13,10	13,33	13,18
17/04/2024	8.804.162	0,84%	13,19	12,99	13,265	13,15
16/04/2024	10.437.728	-1,66%	13,19	12,925	13,20	13,04
15/04/2024	8.383.652	-0,38%	13,40	13,145	13,615	13,26
12/04/2024	7.098.109	-1,33%	13,40	13,27	13,44	13,31
11/04/2024	10.820.260	-0,66%	13,57	13,25	13,57	13,49
10/04/2024	12.688.909	-3,28%	13,79	13,465	13,81	13,58
09/04/2024	7.011.952	0,21%	14,05	13,86	14,065	14,04
08/04/2024	10.619.172	3,02%	13,96	13,835	14,06	14,01
05/04/2024	8.850.581	0,59%	13,44	13,40	13,63	13,60
04/04/2024	7.644.462	-0,66%	13,80	13,485	13,94	13,52
03/04/2024	7.025.771	0,07%	13,60	13,55	13,855	13,61
02/04/2024	9.796.701	-0,95%	13,68	13,545	13,72	13,60
01/04/2024	7.613.281	-1,58%	13,95	13,70	13,97	13,73
28/03/2024	7.481.701	1,16%	13,79	13,78	13,965	13,95
27/03/2024	7.783.278	3,37%	13,47	13,45	13,80	13,79
26/03/2024	6.095.508	-0,22%	13,38	13,33	13,455	13,34
25/03/2024	6.321.037	0,45%	13,31	13,29	13,515	13,37
22/03/2024	7.190.848	-2,20%	12,95	13,31	13,73	13,31
21/03/2024	9.791.115	2,18%	12,95	13,335	13,61	13,61
20/03/2024	7.653.485	2,46%	12,95	12,89	13,38	13,32
19/03/2024	6.980.370	-0,15%	12,99	12,96	13,07	13,00
18/03/2024	6.615.696	-0,23%	12,99	12,88	13,075	13,02
15/03/2024	38.408.699	1,12%	13,30	12,78	13,13	13,05
14/03/2024	9.132.247	-2,83%	13,30	12,97	13,41	13,06
13/03/2024	10.389.117	0,00%	13,49	13,3642	13,55	13,44
12/03/2024	6.978.728	-0,15%	13,49	13,35	13,50	13,44
11/03/2024	7.299.804	-0,30%	13,63	13,37	13,535	13,46
08/03/2024	8.577.034	-0,22%	13,63	13,4899	13,655	13,50
07/03/2024	9.138.797	-0,15%	13,61	13,46	13,735	13,53
06/03/2024	13.063.370	-0,81%	13,61	13,34	13,68	13,55
05/03/2024	10.234.121	2,25%	13,07	13,06	13,7697	13,66
04/03/2024	11.084.568	3,17%	13,07	13,06	13,50	13,36
01/03/2024	9.979.212	-0,69%	12,91	12,685	12,975	12,95
29/02/2024	9.510.522	1,09%	13,10	12,90	13,14	13,04
28/02/2024	6.980.179	-0,92%	12,86	12,87	13,03	12,90
27/02/2024	8.654.850	0,16%	12,86	12,83	13,02	12,80
26/02/2024	6.858.359	-0,62%	12,86	12,664	12,92	12,78
23/02/2024	5.624.887	0,00%	12,87	12,7801	12,95	12,86
22/02/2024	8.630.373	-0,08%	12,97	12,82	13,065	12,86
21/02/2024	8.546.569	0,86%	12,68	12,625	12,925	12,87
20/02/2024	7.240.807	-0,86%	12,68	12,68	12,92	12,76
19/02/2024	4.807.185	0,00%	12,77	12,68	12,995	12,87
16/02/2024	4.807.185	1,18%	12,77	12,68	12,995	12,87
15/02/2024	10.511.739	0,94%	12,78	12,755	13,05	12,84
14/02/2024	13.007.943	3,08%	12,61	12,53	12,74	12,72
13/02/2024	14.412.686	-2,53%	12,47	12,175	12,45	12,34
12/02/2024	8.149.239	2,02%	12,47	12,435	12,81	12,66
09/02/2024	8.109.314	0,73%	12,31	12,19	12,475	12,41
08/02/2024	6.845.701	-0,24%	12,24	12,15	12,37	12,32
07/02/2024	8.652.005	-0,16%	12,49	12,13	12,50	12,35
06/02/2024	10.505.212	-0,24%	12,40	12,245	12,51	12,37
05/02/2024	8.030.292	-1,51%	12,43	12,30	12,495	12,40
02/02/2024	12.524.480	1,04%	12,31	12,22	12,67	12,59
01/02/2024	18.579.861	-2,12%	12,75	12,07	12,805	12,46
31/01/2024	8.160.077	-2,97%	12,72	12,665	13,065	12,73
30/01/2024	6.528.236	-0,08%	13,12	13,07	13,19	13,12
29/01/2024	6.356.045	0,61%	13,01	12,93	13,12	13,13
26/01/2024	7.014.227	0,85%	12,94	12,92	13,08	13,05
25/01/2024	7.773.639	-1,07%	13,24	12,81	13,24	12,94
24/01/2024	12.530.808	2,51%	12,84	12,825	13,15	13,08
23/01/2024	9.096.374	-1,32%	13,00	12,73	13,03	12,76
22/01/2024	15.134.022	1,65%	12,25	12,72	12,94	12,93
19/01/2024	15.406.391	3,92%	12,25	12,245	12,74	12,72
18/01/2024	11.366.908	0,00%	12,28	12,02	12,345	12,24
17/01/2024	9.104.210	-0,08%	12,41	12,05	12,34	12,24
16/01/2024	9.191.176	-2,16%	12,41	12,20	12,4182	12,25
15/01/2024	9.794.095	-1,57%	12,74	12,41	12,805	12,52
12/01/2024	9.794.095	-1,57%	12,74	12,41	12,805	12,52
11/01/2024	9.354.542	-1,62%	12,78	12,47	12,855	12,72
10/01/2024	7.325.667	0,23%	12,86	12,77	12,93	12,93
09/01/2024	5.112.474	-1,45%	12,94	12,8999	13,00	12,90
08/01/2024	7.279.049	0,69%	12,93	12,835	13,09	13,09
05/01/2024	15.081.545	2,12%	12,68	12,67	13,16	13,00
04/01/2024	9.406.438	1,68%	12,51	12,49	12,775	12,73
03/01/2024	9.316.269	-2,64%	12,77	12,48	12,78	12,52
02/01/2024	8.468.305	1,10%	12,70	12,64	12,97	12,86
29/12/2023	7.720.990	-0,70%	12,79	12,695	12,81	12,721
28/12/2023	5.046.239	0,08%	12,79	12,765	12,85	12,81