Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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