Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	7.101.640	3,54%	10,29	10,14	10,56	10,53
19/05/2023	8.126.873	-0,59%	10,26	10,01	10,36	10,17
18/05/2023	9.881.817	1,89%	10,02	9,9009	10,24	10,23
17/05/2023	7.666.915	5,91%	9,69	9,665	10,08	10,04
16/05/2023	6.705.497	-0,84%	9,65	9,48	9,695	9,48
15/05/2023	7.975.921	3,02%	9,29	9,265	9,58	9,56
12/05/2023	7.463.007	0,00%	9,35	9,1301	9,37	9,28
11/05/2023	9.420.336	-3,13%	9,32	9,225	9,52	9,28
10/05/2023	8.967.128	-2,25%	9,94	9,46	9,99	9,58
09/05/2023	6.973.410	0,51%	9,63	9,53	9,83	9,80
08/05/2023	6.749.351	-1,02%	10,06	9,70	10,16	9,75
05/05/2023	15.228.515	4,34%	9,85	9,525	9,96	9,85
04/05/2023	23.309.123	-6,26%	9,78	9,21	9,79	9,44
03/05/2023	9.226.648	-2,23%	10,30	10,04	10,52	10,07
02/05/2023	13.394.467	-6,28%	10,93	10,085	10,93	10,30
01/05/2023	8.222.746	-1,43%	11,21	10,95	11,245	11,04
28/04/2023	8.741.925	0,45%	11,10	11,05	11,365	11,20
27/04/2023	5.307.877	2,96%	10,92	10,88	11,205	11,15
26/04/2023	8.436.065	-1,01%	10,90	10,72	11,06	10,83
25/04/2023	10.188.247	-2,32%	11,04	10,805	11,16	10,94
24/04/2023	7.685.286	-2,10%	11,45	11,175	11,4601	11,20
21/04/2023	7.313.618	-1,63%	11,58	11,375	11,585	11,44
20/04/2023	9.341.971	-1,77%	11,84	11,50	12,04	11,63
19/04/2023	8.022.638	2,07%	11,62	11,47	11,89	11,84
18/04/2023	7.776.574	-0,94%	11,73	11,49	11,735	11,60
17/04/2023	8.687.494	2,63%	11,32	11,14	11,745	11,71
14/04/2023	7.825.254	0,71%	11,56	11,2801	11,58	11,41
13/04/2023	7.718.890	0,09%	11,30	11,12	11,45	11,33
12/04/2023	7.727.229	-0,70%	11,44	11,27	11,5572	11,32
11/04/2023	5.665.658	1,15%	11,30	11,27	11,50	11,43
10/04/2023	9.462.920	0,98%	11,13	11,0304	11,48	11,30
06/04/2023	7.261.385	1,36%	11,15	11,02	11,3366	11,19
05/04/2023	8.576.614	0,55%	10,74	10,71	11,09	11,04
04/04/2023	8.404.638	-1,70%	11,24	10,735	11,24	10,98
03/04/2023	8.495.256	-0,27%	11,22	11,00	11,38	11,17
31/03/2023	8.875.348	0,54%	11,26	11,03	11,2998	11,20
30/03/2023	8.759.922	-1,59%	11,50	11,07	11,525	11,16
29/03/2023	7.730.794	1,98%	11,25	11,18	11,36	11,34
28/03/2023	8.254.174	0,05%	11,05	10,94	11,235	11,12
27/03/2023	12.997.389	3,11%	11,15	10,96	11,42	11,115
24/03/2023	11.075.699	0,94%	10,50	10,41	10,82	10,78
23/03/2023	18.331.679	0,19%	10,75	10,62	11,07	10,68
22/03/2023	13.483.163	-4,80%	11,22	10,62	11,23	10,70
21/03/2023	15.394.773	5,73%	11,10	10,905	11,32	11,25
20/03/2023	15.338.241	2,90%	10,58	10,45	10,903	10,64
17/03/2023	46.531.376	-5,79%	10,62	10,25	10,74	10,34
16/03/2023	21.084.320	2,77%	10,67	10,105	11,27	11,15
15/03/2023	29.397.199	-1,81%	10,655	9,94	10,86	10,85
14/03/2023	31.961.805	-0,63%	13,01	10,70	13,28	11,05
13/03/2023	39.574.910	-17,28%	11,92	10,5601	11,93	11,06
10/03/2023	20.949.646	-2,69%	13,22	12,66	13,68	13,37
09/03/2023	9.786.123	-4,85%	14,29	13,72	14,36	13,74
08/03/2023	9.534.178	-0,07%	14,46	14,37	14,57	14,44
07/03/2023	9.507.768	-4,81%	15,07	14,41	15,10	14,45
06/03/2023	6.173.829	-0,26%	15,24	15,11	15,3592	15,18
03/03/2023	7.208.955	1,67%	15,03	14,90	15,25	15,22
02/03/2023	6.399.209	-2,16%	15,18	14,785	15,205	14,97
01/03/2023	6.024.884	-0,13%	15,20	15,135	15,355	15,30
28/02/2023	8.504.883	0,07%	15,41	15,27	15,41	15,32
27/02/2023	4.866.887	0,13%	15,45	15,27	15,54	15,31
24/02/2023	5.643.460	1,33%	14,97	14,905	15,31	15,29
23/02/2023	5.083.239	1,07%	15,01	14,90	15,13	15,09
22/02/2023	7.624.676	-0,67%	15,01	14,86	15,065	14,93
21/02/2023	5.761.660	-2,40%	15,34	14,95	15,355	15,03
20/02/2023	6.877.176	0,39%	15,31	15,13	15,43	15,40
17/02/2023	6.877.176	0,39%	15,31	15,13	15,43	15,40
16/02/2023	4.030.249	-0,45%	15,27	15,185	15,4167	15,34
15/02/2023	3.917.222	0,39%	15,22	15,19	15,44	15,41
14/02/2023	4.970.549	-0,20%	15,36	15,1617	15,4145	15,35
13/02/2023	4.632.715	0,99%	15,23	15,15	15,42	15,38
10/02/2023	4.068.332	-0,20%	15,21	15,1028	15,28	15,23
09/02/2023	5.291.939	-1,17%	15,50	15,1925	15,5291	15,26
08/02/2023	4.196.288	-0,84%	15,45	15,40	15,585	15,44
07/02/2023	5.805.636	1,37%	15,34	15,29	15,62	15,57
06/02/2023	4.851.748	-0,58%	15,36	15,25	15,40	15,36
03/02/2023	5.450.391	-0,32%	15,37	15,345	15,57	15,45
02/02/2023	7.806.455	1,84%	15,30	15,155	15,60	15,50
01/02/2023	8.953.723	0,33%	14,98	14,935	15,37	15,22
31/01/2023	15.800.515	2,22%	14,83	14,7516	15,19	15,17
30/01/2023	5.217.851	-1,13%	14,94	14,83	15,02	14,84
27/01/2023	6.167.484	0,60%	14,94	14,90	15,06	15,01
26/01/2023	5.982.223	1,15%	14,89	14,7821	14,95	14,92
25/01/2023	6.636.378	0,48%	14,66	14,47	14,75	14,75
24/01/2023	6.101.031	-0,41%	14,77	14,59	14,8176	14,68
23/01/2023	10.667.416	4,47%	14,18	14,115	14,755	14,74
20/01/2023	15.836.220	-1,85%	14,18	13,75	14,445	13,76
19/01/2023	12.312.494	-0,36%	13,94	13,781	14,13	14,02
18/01/2023	9.366.345	-2,97%	14,43	14,05	14,49	14,07
17/01/2023	11.396.415	-0,55%	14,54	14,41	14,57	14,50
16/01/2023	11.969.986	-1,09%	14,47	14,135	14,60	14,49
13/01/2023	11.969.986	-1,09%	14,47	14,135	14,60	14,49
12/01/2023	5.639.349	0,55%	14,60	14,55	14,735	14,65
11/01/2023	5.915.463	0,69%	14,48	14,38	14,575	14,57
10/01/2023	4.572.295	0,42%	14,41	14,35	14,52	14,47
09/01/2023	6.487.154	-1,30%	14,57	14,38	14,62	14,41
06/01/2023	7.006.748	-0,98%	14,34	14,27	14,65	14,12
05/01/2023	5.694.689	-0,70%	14,27	14,105	14,325	14,26
04/01/2023	6.577.475	1,84%	14,25	14,205	14,45	14,36
03/01/2023	7.829.057	0,00%	14,17	13,99	14,3178	14,10
02/01/2023	5.201.501	-0,28%	14,06	13,985	14,185	14,10