Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	12.037.993	1,19%	13,74	14,125	14,50	14,44
16/07/2024	4.296.625	3,93%	13,74	13,70	14,295	14,27
15/07/2024	3.784.341	1,40%	13,76	13,625	13,835	13,73
12/07/2024	4.622.518	0,59%	13,45	13,355	13,64	13,54
11/07/2024	6.852.779	2,98%	13,13	13,065	13,555	13,46
10/07/2024	7.001.259	0,77%	12,93	12,89	13,085	13,07
09/07/2024	8.275.506	-0,15%	12,86	12,84	13,125	12,97
08/07/2024	5.242.208	1,17%	12,95	12,815	13,055	12,99
05/07/2024	5.863.029	-1,53%	13,06	12,795	13,06	12,84
04/07/2024	2.103.795	0,00%	13,24	13,04	13,26	13,04
03/07/2024	2.103.795	-1,29%	13,24	13,04	13,26	13,04
02/07/2024	4.048.806	0,38%	13,06	13,025	13,22	13,21
01/07/2024	4.828.776	-0,15%	13,15	13,12	13,365	13,16
28/06/2024	10.303.043	3,13%	12,88	12,88	13,25	13,18
27/06/2024	3.909.981	0,55%	12,65	12,63	12,83	12,78
26/06/2024	4.189.482	-0,31%	12,67	12,575	12,74	12,71
25/06/2024	5.088.726	-1,77%	12,95	12,735	13,025	12,75
24/06/2024	6.466.300	2,77%	12,67	12,585	13,065	12,98
21/06/2024	10.162.157	0,88%	12,56	12,41	12,655	12,63
20/06/2024	3.998.957	0,48%	12,41	12,375	12,55	12,52
19/06/2024	6.121.661	0,00%	12,39	12,35	12,56	12,46
18/06/2024	6.121.661	2,01%	12,39	12,35	12,56	12,46
17/06/2024	12.159.756	1,43%	12,20	12,14	12,405	12,39
14/06/2024	11.708.696	0,24%	12,06	12,05	12,395	12,37
13/06/2024	7.714.420	-0,80%	12,63	12,19	12,38	12,34
12/06/2024	16.812.517	0,73%	12,63	12,365	12,7599	12,44
11/06/2024	14.633.168	-1,83%	13,06	12,29	12,52	12,35
10/06/2024	28.226.948	-6,12%	13,06	12,48	13,08	12,58
07/06/2024	5.700.132	0,15%	13,28	13,25	13,55	13,40
06/06/2024	6.326.155	-0,37%	13,41	13,35	13,54	13,38
05/06/2024	5.768.934	-0,37%	13,57	13,3801	13,57	13,43
04/06/2024	8.412.576	-1,39%	13,47	13,43	13,71	13,48
03/06/2024	10.049.115	-1,80%	13,94	13,5014	14,0001	13,67
31/05/2024	10.515.231	1,90%	13,75	13,65	13,965	13,92
30/05/2024	9.100.553	1,41%	13,61	13,46	13,71	13,66
29/05/2024	6.491.692	-1,39%	13,40	13,28	13,50	13,47
28/05/2024	5.932.921	-0,58%	14,10	13,59	14,10	13,66
27/05/2024	2.101.129	0,00%	13,64	13,605	13,74	13,74
24/05/2024	2.101.129	-1,29%	13,64	13,605	13,74	13,74
23/05/2024	7.298.221	-2,44%	13,99	13,545	13,98	13,58
22/05/2024	4.422.226	-1,63%	13,99	13,90	14,12	13,92
21/05/2024	5.823.744	1,00%	13,99	13,96	14,16	14,15
20/05/2024	5.253.784	-1,41%	14,25	14,01	14,26	14,01
17/05/2024	6.453.520	0,28%	14,24	14,14	14,22	14,21
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