Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/12/2023	7.977.036	-0,23%	12,67	12,645	12,855	12,80
26/12/2023	6.695.125	1,34%	12,67	12,60	12,865	12,83
22/12/2023	6.341.288	0,16%	12,70	12,575	12,81	12,66
21/12/2023	12.257.187	1,36%	12,76	12,4923	12,6899	12,64
20/12/2023	10.215.253	-2,43%	12,76	12,475	12,88	12,47
19/12/2023	12.505.319	0,71%	12,70	12,63	12,835	12,78
18/12/2023	8.118.492	-1,32%	12,98	12,68	12,97	12,69
15/12/2023	20.360.484	-1,27%	12,98	12,78	13,215	12,86
14/12/2023	26.062.835	6,89%	12,67	12,67	13,24	13,18
13/12/2023	11.325.448	4,05%	11,83	11,775	12,345	12,33
12/12/2023	7.607.612	-0,84%	11,96	11,82	11,9791	11,85
11/12/2023	5.886.621	-0,33%	11,97	11,9211	12,07	11,95
08/12/2023	8.310.692	1,10%	11,87	11,815	12,045	11,99
07/12/2023	11.231.009	1,37%	11,73	11,68	11,92	11,86
06/12/2023	7.945.922	0,52%	11,73	11,69	11,925	11,70
05/12/2023	7.179.317	-1,19%	11,74	11,575	11,77	11,64
04/12/2023	9.176.252	0,34%	11,65	11,62	11,855	11,78
01/12/2023	13.054.944	4,26%	11,25	11,205	11,74	11,74
30/11/2023	11.159.050	1,17%	11,18	11,10	11,36	11,26
29/11/2023	12.805.642	2,02%	10,80	10,975	11,28	11,13
28/11/2023	7.455.638	1,02%	10,80	10,73	10,92	10,91
27/11/2023	5.649.000	-0,74%	10,91	10,73	10,86	10,80
24/11/2023	2.555.311	0,09%	10,91	10,82	10,95	10,88
23/11/2023	3.792.869	-0,28%	10,95	10,79	11,005	10,8691
22/11/2023	3.721.375	-0,28%	10,95	10,79	11,005	10,87
21/11/2023	5.748.761	-1,54%	11,00	10,83	11,015	10,90
20/11/2023	6.687.939	-0,09%	11,05	10,91	11,11	11,07
17/11/2023	5.484.701	1,56%	11,05	10,92	11,11	11,08
16/11/2023	7.127.532	-0,82%	11,00	10,82	11,04	10,91
15/11/2023	8.007.027	1,66%	10,83	10,83	11,04	11,00
14/11/2023	9.918.465	5,77%	10,20	10,10	10,965	10,82
13/11/2023	5.354.599	-0,39%	10,20	10,10	10,29	10,23
10/11/2023	5.973.360	0,79%	10,38	10,12	10,29	10,27
09/11/2023	7.444.161	-1,64%	10,38	10,141	10,435	10,19
08/11/2023	5.380.573	-0,77%	10,46	10,3002	10,47	10,36
07/11/2023	6.010.206	-0,57%	10,64	10,38	10,52	10,44
06/11/2023	6.034.429	-1,13%	10,64	10,40	10,68	10,50
03/11/2023	12.220.629	2,71%	10,53	10,53	10,80	10,62
02/11/2023	16.844.745	7,37%	9,75	9,75	10,3699	10,34
01/11/2023	8.756.484	-0,21%	9,61	9,515	9,68	9,63
31/10/2023	7.755.088	0,94%	9,56	9,49	9,66	9,65
30/10/2023	9.453.065	1,27%	9,70	9,435	9,645	9,56
27/10/2023	5.220.570	-3,35%	9,70	9,3519	9,70	9,385
26/10/2023	8.549.556	2,53%	9,44	9,445	9,77	9,71
25/10/2023	16.097.920	-0,84%	9,44	9,25	9,52	9,45
24/10/2023	10.311.680	-0,42%	9,62	9,445	9,69	9,53
23/10/2023	12.518.700	-0,73%	9,68	9,57	9,83	9,57
20/10/2023	16.537.016	-3,89%	9,62	9,4116	9,9675	9,64
19/10/2023	9.552.575	-0,79%	10,08	10,01	10,30	10,03
18/10/2023	11.114.099	-2,60%	10,28	10,05	10,3301	10,11
17/10/2023	8.113.596	1,97%	10,07	10,11	10,47	10,38
16/10/2023	5.983.055	2,31%	10,17	10,01	10,19	10,18
13/10/2023	10.169.086	-0,80%	10,17	9,92	10,145	9,95
12/10/2023	10.838.809	-1,28%	10,17	9,935	10,17	10,03
11/10/2023	11.385.528	-0,78%	10,25	10,08	10,415	10,16
10/10/2023	7.759.634	1,69%	10,19	10,14	10,39	10,24