Huntington BancShares Inc (HBAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	5.201.501	-0,28%	14,06	13,985	14,185	14,10
29/12/2022	4.996.524	1,14%	14,02	13,965	14,16	14,14
28/12/2022	3.966.856	-0,43%	14,04	13,9501	14,09	13,98
27/12/2022	3.852.697	-0,07%	14,10	13,9601	14,105	14,04
23/12/2022	1.871.708	0,68%	13,95	13,88	14,06	14,005
22/12/2022	5.957.066	-0,64%	13,96	13,65	13,96	13,91
21/12/2022	6.073.337	1,60%	13,94	13,90	14,045	14,00
20/12/2022	7.401.246	0,66%	13,75	13,69	13,87	13,78
19/12/2022	6.893.704	0,29%	13,66	13,58	13,83	13,69
16/12/2022	23.176.500	0,48%	13,51	13,44	13,68	13,65
15/12/2022	9.414.024	-1,36%	13,78	13,615	13,815	13,74
14/12/2022	17.795.409	-1,97%	14,24	13,86	14,28	13,93
13/12/2022	20.927.205	-2,74%	14,62	14,08	14,755	14,21
12/12/2022	8.551.269	0,41%	14,57	14,39	14,63	14,61
09/12/2022	8.028.342	-0,48%	14,56	14,54	14,705	14,55
08/12/2022	8.887.791	-0,34%	14,75	14,54	14,785	14,62
07/12/2022	11.031.227	-0,07%	14,60	14,57	15,01	14,67
06/12/2022	31.604.691	-1,41%	14,84	14,505	14,965	14,68
05/12/2022	31.102.748	-3,69%	15,40	14,80	15,54	14,89
02/12/2022	27.540.746	-0,83%	15,40	15,3099	15,495	15,46
01/12/2022	30.723.315	0,71%	15,32	15,295	15,74	15,59
30/11/2022	31.792.668	1,18%	15,32	14,87	15,515	15,48
29/11/2022	19.675.116	1,66%	15,13	15,07	15,34	15,30
28/11/2022	18.550.818	-1,25%	15,13	14,99	15,205	15,05
25/11/2022	10.869.886	0,36%	15,25	15,155	15,39	15,225
24/11/2022	13.061.628	0,13%	15,04	15,07	15,225	15,17
23/11/2022	13.061.628	0,13%	15,04	15,07	15,225	15,17
22/11/2022	13.919.981	1,41%	15,04	14,99	15,185	15,15
21/11/2022	14.518.672	0,34%	14,89	14,855	15,01	14,94
18/11/2022	18.462.375	0,74%	14,74	14,79	15,08	14,89
17/11/2022	22.979.563	-0,81%	14,74	14,64	14,86	14,78
16/11/2022	23.420.967	-1,33%	15,09	14,89	15,14	14,90
15/11/2022	28.725.537	0,94%	14,95	14,92	15,24	15,10
14/11/2022	7.203.255	-0,07%	14,95	14,90	15,14	14,96
11/11/2022	10.462.234	-1,38%	15,30	14,84	15,38	14,97
10/11/2022	14.818.953	1,34%	15,46	15,045	15,545	15,18
09/11/2022	7.928.313	-3,30%	15,36	14,95	15,37	14,97
08/11/2022	7.267.939	-0,13%	15,44	15,345	15,585	15,48
07/11/2022	6.401.058	0,88%	15,44	15,3537	15,555	15,515
04/11/2022	7.711.662	3,08%	15,11	15,045	15,39	15,38
03/11/2022	6.686.764	-0,40%	14,86	14,64	15,075	14,92
02/11/2022	7.448.252	-1,96%	15,24	14,97	15,44	14,98
01/11/2022	4.672.081	0,66%	15,30	15,205	15,37	15,28
31/10/2022	7.926.138	0,46%	15,05	14,992	15,32	15,18
28/10/2022	6.669.142	1,38%	15,04	14,925	15,125	15,105
27/10/2022	6.979.016	-0,07%	15,05	14,87	15,17	14,90
26/10/2022	6.788.617	0,47%	14,91	14,85	15,05	14,91
25/10/2022	9.303.742	-0,07%	14,74	14,605	14,9156	14,84
24/10/2022	17.621.678	2,77%	14,60	14,545	15,005	14,85
21/10/2022	20.425.570	9,39%	13,51	13,51	14,505	14,44
20/10/2022	10.831.000	-3,12%	13,58	13,095	13,74	13,195
19/10/2022	8.547.886	-3,47%	14,09	13,57	14,12	13,62
18/10/2022	10.990.794	1,77%	14,09	13,91	14,32	14,095
17/10/2022	7.931.641	1,32%	13,97	13,6701	14,095	13,85
14/10/2022	12.796.143	-1,58%	14,01	13,6204	14,25	13,67
13/10/2022	12.421.518	6,60%	13,07	12,77	13,9192	13,89
12/10/2022	7.961.177	-0,38%	13,07	12,955	13,17	13,03
11/10/2022	8.588.063	-1,13%	13,14	13,00	13,29	13,08
10/10/2022	9.029.654	0,15%	13,27	13,08	13,375	13,23
07/10/2022	11.242.587	-3,60%	13,49	13,14	13,505	13,11
06/10/2022	10.951.249	-0,95%	13,65	13,515	13,775	13,59
05/10/2022	12.951.611	-1,65%	13,95	13,445	13,95	13,72
04/10/2022	17.915.367	3,56%	13,68	13,64	14,05	13,95
03/10/2022	9.123.527	2,20%	13,24	13,125	13,545	13,47
30/09/2022	7.860.477	0,08%	13,17	13,10	13,465	13,18
29/09/2022	9.377.447	-0,75%	13,07	12,90	13,245	13,17
28/09/2022	10.092.786	3,19%	12,87	12,825	13,345	13,27
27/09/2022	10.457.262	-1,15%	13,07	12,70	13,185	12,86
26/09/2022	11.467.790	-1,37%	13,07	12,89	13,25	13,01
23/09/2022	13.356.061	-2,16%	13,25	12,90	13,285	13,12
22/09/2022	12.438.584	-2,26%	13,75	13,35	13,81	13,41
21/09/2022	9.747.940	-1,44%	13,98	13,72	14,16	13,70
20/09/2022	11.009.853	-0,93%	13,57	13,81	14,01	13,90
19/09/2022	11.718.743	2,33%	13,57	13,51	14,085	14,03
16/09/2022	13.520.648	-2,80%	13,93	13,605	13,96	13,71
15/09/2022	16.573.731	2,81%	13,96	13,925	14,4172	14,26
14/09/2022	8.484.310	-1,07%	14,08	13,72	14,115	13,87
13/09/2022	13.298.997	-3,04%	14,13	13,98	14,35	14,02
12/09/2022	10.070.540	2,26%	14,21	14,20	14,58	14,46
09/09/2022	8.115.007	-16,27%	14,19	14,09	14,28	11,84
08/09/2022	11.286.741	4,35%	13,47	13,43	14,16	14,14
07/09/2022	7.444.534	2,89%	13,12	13,08	13,60	13,55
06/09/2022	11.772.893	-1,13%	13,41	12,965	13,44	13,17
05/09/2022	7.842.584	-0,37%	13,55	13,23	13,685	13,32
02/09/2022	7.842.584	-0,37%	13,55	13,23	13,685	13,32
01/09/2022	7.298.207	-0,22%	13,40	13,05	13,40	13,37
31/08/2022	8.054.584	0,22%	13,42	13,345	13,55	13,42
30/08/2022	4.760.948	-0,59%	13,49	13,32	13,54	13,39
29/08/2022	5.096.139	-1,25%	13,56	13,35	13,58	13,47
26/08/2022	4.257.770	-2,64%	14,13	13,64	14,15	13,64
25/08/2022	4.646.454	1,97%	13,78	13,74	14,0299	14,01
24/08/2022	4.429.147	0,07%	13,63	13,62	13,8278	13,73
23/08/2022	6.163.204	0,07%	13,75	13,70	13,87	13,72
22/08/2022	6.822.326	-2,63%	13,86	13,67	13,86	13,71
19/08/2022	6.095.231	-1,75%	14,37	13,98	14,26	14,08
18/08/2022	3.831.689	0,00%	14,37	14,21	14,37	14,33
17/08/2022	4.865.939	-0,97%	14,31	14,20	14,38	14,33
16/08/2022	3.119.182	0,77%	14,35	14,315	14,545	14,47
15/08/2022	3.073.062	0,07%	14,22	14,14	14,40	14,36
12/08/2022	3.945.768	1,13%	14,30	14,145	14,365	14,35