(Login BolsaPT & Canal Forex) |
|
 Host Hotels & Res - [Ticker: HST] |     | | Última Trade | 19,350 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,350 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,710 x 4.200 - 19,720 x 7.000 | EPS | 0,00 | | Abertura | 19,170 | PER | 0,00% | | Máximo | 19,360 | Pagamento Dividendo | | | Mínimo | 18,920 | Data Ex-Dividendo | | | Fecho Anterior | 19,000 | Yield | | | Volume | 4.006.211 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HST de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-10 | 00:00:00 | 20,41 | 20,48 | 20,14 | 20,27 | 8.288.285 | | 2018-08-13 | 00:00:00 | 20,27 | 20,39 | 19,98 | 20,10 | 6.328.819 | | 2018-08-14 | 00:00:00 | 20,10 | 20,43 | 20,10 | 20,29 | 5.368.726 | | 2018-08-15 | 00:00:00 | 20,26 | 20,86 | 20,20 | 20,79 | 9.146.036 | | 2018-08-16 | 00:00:00 | 20,79 | 21,10 | 20,73 | 20,90 | 5.444.150 | | 2018-08-17 | 00:00:00 | 20,86 | 20,97 | 20,65 | 20,93 | 6.437.330 | | 2018-08-20 | 00:00:00 | 21,03 | 21,11 | 20,87 | 20,90 | 8.965.542 | | 2018-08-21 | 00:00:00 | 20,95 | 21,18 | 20,89 | 21,06 | 8.210.837 | | 2018-08-22 | 00:00:00 | 21,09 | 21,40 | 21,01 | 21,30 | 7.930.214 | | 2018-08-23 | 00:00:00 | 21,33 | 21,36 | 20,83 | 20,88 | 7.416.107 | | 2018-08-24 | 00:00:00 | 20,86 | 21,05 | 20,81 | 20,96 | 4.569.549 | | 2018-08-27 | 00:00:00 | 20,96 | 20,98 | 20,81 | 20,93 | 5.702.920 | | 2018-08-28 | 00:00:00 | 20,99 | 21,40 | 20,96 | 21,40 | 8.275.880 | | 2018-08-29 | 00:00:00 | 21,44 | 21,87 | 21,44 | 21,65 | 7.685.534 | | 2018-08-30 | 00:00:00 | 21,66 | 21,89 | 21,55 | 21,75 | 5.254.102 | | 2018-08-31 | 00:00:00 | 21,70 | 21,94 | 21,51 | 21,53 | 10.145.591 | | 2018-09-04 | 00:00:00 | 21,57 | 21,63 | 21,17 | 21,22 | 6.237.442 | | 2018-09-05 | 00:00:00 | 21,16 | 21,38 | 21,13 | 21,24 | 6.992.314 | | 2018-09-06 | 00:00:00 | 21,33 | 21,41 | 21,17 | 21,27 | 5.424.344 | | 2018-09-07 | 00:00:00 | 21,25 | 21,34 | 21,17 | 21,29 | 1.481.721 | | 2018-09-10 | 00:00:00 | 21,53 | 21,57 | 21,28 | 21,28 | 5.367.803 | | 2018-09-11 | 00:00:00 | 21,15 | 21,43 | 21,13 | 21,29 | 6.628.307 | | 2018-09-12 | 00:00:00 | 21,29 | 21,48 | 21,22 | 21,34 | 4.802.233 | | 2018-09-13 | 00:00:00 | 21,46 | 21,57 | 21,40 | 21,47 | 5.840.733 | | 2018-09-14 | 00:00:00 | 21,46 | 21,58 | 21,20 | 21,57 | 6.092.254 | | 2018-09-17 | 00:00:00 | 21,59 | 21,62 | 21,34 | 21,40 | 5.923.332 | | 2018-09-18 | 00:00:00 | 21,38 | 21,60 | 21,32 | 21,49 | 7.508.063 | | 2018-09-19 | 00:00:00 | 21,51 | 21,53 | 21,06 | 21,14 | 9.164.807 | | 2018-09-20 | 00:00:00 | 21,17 | 21,27 | 20,94 | 21,22 | 11.704.841 | | 2018-09-21 | 00:00:00 | 21,19 | 21,37 | 21,11 | 21,12 | 10.060.405 | | 2018-09-24 | 00:00:00 | 21,12 | 21,15 | 20,76 | 20,89 | 6.722.485 | | 2018-09-25 | 00:00:00 | 21,05 | 21,42 | 20,95 | 21,17 | 8.583.573 | | 2018-09-26 | 00:00:00 | 21,14 | 21,29 | 21,02 | 21,02 | 6.855.009 | | 2018-09-27 | 00:00:00 | 20,98 | 21,25 | 20,89 | 21,18 | 5.602.190 | | 2018-09-28 | 00:00:00 | 21,17 | 21,27 | 20,97 | 21,10 | 7.220.263 | | 2018-10-01 | 00:00:00 | 21,10 | 21,13 | 20,91 | 20,97 | 5.389.925 | | 2018-10-02 | 00:00:00 | 20,92 | 20,98 | 20,71 | 20,71 | 4.876.367 | | 2018-10-03 | 00:00:00 | 20,73 | 20,92 | 20,59 | 20,79 | 5.471.410 | | 2018-10-04 | 00:00:00 | 20,78 | 20,78 | 20,16 | 20,26 | 6.433.148 | | 2018-10-05 | 00:00:00 | 20,18 | 20,26 | 20,04 | 20,10 | 5.707.380 | | 2018-10-08 | 00:00:00 | 20,17 | 20,49 | 20,08 | 20,45 | 4.698.616 | | | << < 101 102 > >> |
|
