Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	7.399.181	-0,49%	9,83	9,935	10,15	10,07
06/10/2023	10.441.315	0,90%	9,83	9,84	10,18	10,12
05/10/2023	12.835.282	1,42%	9,85	9,785	10,06	10,03
04/10/2023	5.414.113	0,41%	9,85	9,73	9,91	9,89
03/10/2023	6.954.519	-1,80%	10,44	9,79	9,99	9,85
02/10/2023	8.181.861	-3,56%	10,44	9,98	10,46	10,03
29/09/2023	7.970.944	1,86%	10,29	10,275	10,52	10,40
28/09/2023	10.972.911	0,89%	10,21	10,13	10,32	10,21
27/09/2023	6.598.309	-0,98%	10,21	10,04	10,21	10,12
26/09/2023	7.383.196	-1,83%	10,30	10,185	10,42	10,22
25/09/2023	5.611.397	0,97%	10,42	10,2793	10,425	10,41
22/09/2023	5.855.593	-0,77%	10,42	10,25	10,41	10,31
21/09/2023	8.098.177	-1,05%	10,42	10,31	10,585	10,39
20/09/2023	6.534.068	-0,66%	10,69	10,485	10,75	10,50
19/09/2023	6.123.116	-0,19%	10,61	10,50	10,65	10,57
18/09/2023	6.122.412	-1,03%	10,66	10,545	10,68	10,59
15/09/2023	14.410.982	-0,05%	10,57	10,505	10,75	10,70
14/09/2023	9.306.869	2,06%	10,80	10,785	10,96	10,88
13/09/2023	8.035.425	-2,65%	10,78	10,61	11,095	10,66
12/09/2023	10.583.074	1,86%	10,78	10,66	10,98	10,95
11/09/2023	9.400.060	-1,10%	10,87	10,72	11,07	10,75
08/09/2023	11.420.536	1,68%	10,87	10,585	10,9375	10,87
07/09/2023	11.661.287	-2,11%	11,08	10,63	10,9899	10,69
06/09/2023	7.657.406	-2,15%	11,08	10,84	11,09	10,92
05/09/2023	6.768.878	-0,54%	11,17	11,15	11,34	11,16
04/09/2023	6.186.168	1,17%	11,20	11,18	11,325	11,22
01/09/2023	6.186.168	1,17%	11,20	11,18	11,325	11,22
31/08/2023	5.641.554	0,82%	11,12	11,01	11,18	11,09
30/08/2023	6.657.405	-1,26%	11,12	10,99	11,14	11,00
29/08/2023	4.376.745	1,09%	11,00	10,93	11,18	11,14
28/08/2023	3.646.223	1,57%	10,94	10,895	11,09	11,02
25/08/2023	4.905.168	-0,91%	10,64	10,78	11,05	10,85
24/08/2023	4.772.676	0,55%	10,64	10,82	11,065	10,95
23/08/2023	5.956.713	2,25%	10,64	10,59	10,90	10,89
22/08/2023	8.327.860	-4,40%	11,10	10,65	11,17	10,65
21/08/2023	5.103.517	0,00%	11,16	11,00	11,22	11,14
18/08/2023	5.392.130	-0,89%	11,34	11,03	11,25	11,14
17/08/2023	5.633.735	-0,79%	11,34	11,22	11,42	11,24
16/08/2023	11.976.332	0,27%	11,27	11,21	11,385	11,33
15/08/2023	7.251.958	-3,42%	11,50	11,2615	11,535	11,30
14/08/2023	5.615.803	-2,50%	11,90	11,67	12,05	11,70
11/08/2023	5.586.251	0,33%	11,90	11,88	12,05	12,00
10/08/2023	5.842.755	0,50%	11,92	11,88	12,035	11,96
09/08/2023	6.718.885	-0,83%	11,86	11,78	12,02	11,90
08/08/2023	9.381.810	-2,20%	11,92	11,67	12,01	12,00
07/08/2023	4.477.971	0,66%	12,19	12,19	12,355	12,27
04/08/2023	5.032.828	-0,16%	12,18	12,09	12,3283	12,19
03/08/2023	6.046.691	1,24%	12,03	11,9399	12,2399	12,21
02/08/2023	7.582.179	-1,47%	12,12	11,88	12,145	12,06
01/08/2023	7.639.310	0,00%	12,21	12,08	12,28	12,24
31/07/2023	12.201.726	0,58%	12,19	12,11	12,29	12,24
28/07/2023	6.545.507	1,42%	12,16	12,045	12,26	12,17
27/07/2023	6.950.324	-1,40%	12,23	11,97	12,29	12,00
26/07/2023	6.131.159	1,67%	12,28	12,09	12,32	12,17
25/07/2023	8.368.689	-1,16%	12,28	11,93	12,29	11,97
24/07/2023	7.764.170	2,80%	11,85	11,83	12,22	12,11
21/07/2023	10.367.249	-0,68%	11,95	11,6003	12,01	11,78
20/07/2023	10.888.570	-0,17%	11,89	11,64	11,895	11,86
19/07/2023	9.807.854	1,97%	11,65	11,595	11,92	11,88
18/07/2023	5.793.224	2,19%	11,34	11,28	11,69	11,65
17/07/2023	5.018.538	1,33%	11,17	11,1796	11,42	11,40
14/07/2023	8.660.073	-0,79%	11,17	11,155	11,46	11,25
13/07/2023	5.346.039	1,70%	11,17	11,125	11,385	11,34
12/07/2023	8.239.851	1,09%	11,20	11,075	11,43	11,15
11/07/2023	5.473.577	1,75%	10,93	10,8309	11,055	11,03
10/07/2023	7.379.368	-0,46%	10,65	10,79	10,965	10,84
07/07/2023	8.720.523	2,06%	10,65	10,65	11,00	10,89
06/07/2023	7.885.287	-1,11%	10,67	10,45	10,6772	10,67
05/07/2023	5.779.916	-1,37%	10,79	10,73	10,90	10,79
04/07/2023	3.794.604	1,13%	10,86	10,805	11,06	10,9019
03/07/2023	3.794.204	2,04%	10,86	10,805	11,06	11,00
30/06/2023	6.143.511	-0,09%	10,86	10,71	10,90	10,78
29/06/2023	6.646.876	2,56%	10,71	10,66	10,875	10,82
28/06/2023	6.248.694	0,10%	10,49	10,36	10,575	10,55
27/06/2023	5.344.431	1,84%	10,35	10,26	10,60	10,54
26/06/2023	5.755.199	1,37%	10,29	10,26	10,475	10,35
23/06/2023	8.566.696	-0,97%	10,20	10,12	10,28	10,21
22/06/2023	9.430.168	-3,10%	10,63	10,265	10,63	10,31
21/06/2023	5.915.207	-0,75%	10,68	10,48	10,76	10,64
20/06/2023	7.621.777	-1,83%	10,91	10,6201	10,87	10,72
19/06/2023	18.926.028	0,28%	10,91	10,73	10,97	10,92
16/06/2023	18.926.028	0,28%	10,91	10,73	10,97	10,92
15/06/2023	8.614.264	2,01%	11,24	10,58	10,93	10,89
14/06/2023	15.816.815	-3,65%	11,24	10,7309	11,59	10,83
13/06/2023	16.793.143	2,56%	10,90	10,86	11,34	11,24
12/06/2023	10.328.749	0,09%	10,92	10,80	11,3299	10,96
09/06/2023	6.245.961	-2,23%	11,16	10,90	11,21	10,95
08/06/2023	8.077.093	-1,93%	11,33	11,07	11,4099	11,20
07/06/2023	8.434.107	1,33%	11,33	11,145	11,49	11,42
06/06/2023	8.466.667	4,64%	10,71	10,67	11,30	11,27
05/06/2023	6.131.487	-1,10%	10,97	10,555	10,98	10,77
02/06/2023	7.361.119	4,11%	10,76	10,63	10,95	10,89
01/06/2023	6.384.002	1,46%	10,39	10,23	10,64	10,46
31/05/2023	5.745.088	1,05%	10,55	10,365	10,66	10,31
30/05/2023	5.745.088	1,05%	10,55	10,365	10,66	10,63
29/05/2023	5.040.463	0,96%	10,42	10,29	10,53	10,52
26/05/2023	5.040.463	0,96%	10,42	10,29	10,53	10,52
25/05/2023	6.095.177	0,58%	10,31	10,205	10,44	10,42
24/05/2023	4.791.276	-1,61%	10,40	10,2901	10,50	10,36
23/05/2023	7.173.246	0,00%	10,57	10,53	10,85	10,53