(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-08 | 00:00:00 | 20,17 | 20,49 | 20,08 | 20,45 | 4.698.616 | 2018-10-09 | 00:00:00 | 20,43 | 20,45 | 20,11 | 20,15 | 4.323.961 | 2018-10-10 | 00:00:00 | 20,12 | 20,22 | 19,97 | 20,21 | 3.017.692 | 2018-10-11 | 00:00:00 | 19,81 | 19,81 | 19,12 | 19,24 | 8.607.618 | 2018-10-12 | 00:00:00 | 19,39 | 19,54 | 19,04 | 19,18 | 6.142.887 | 2018-10-15 | 00:00:00 | 19,13 | 19,38 | 19,12 | 19,18 | 6.661.039 | 2018-10-16 | 00:00:00 | 19,27 | 19,51 | 19,16 | 19,43 | 4.960.301 | 2018-10-17 | 00:00:00 | 19,44 | 19,49 | 19,16 | 19,33 | 3.645.687 | 2018-10-18 | 00:00:00 | 19,30 | 19,33 | 19,00 | 19,07 | 3.727.692 | 2018-10-19 | 00:00:00 | 19,08 | 19,24 | 19,00 | 19,10 | 8.657.043 | 2018-10-22 | 00:00:00 | 19,15 | 19,15 | 18,79 | 18,87 | 4.365.683 | 2018-10-23 | 00:00:00 | 18,62 | 18,75 | 18,30 | 18,71 | 7.571.681 | 2018-10-24 | 00:00:00 | 18,74 | 18,77 | 18,32 | 18,35 | 9.249.780 | 2018-10-25 | 00:00:00 | 18,43 | 18,89 | 18,37 | 18,71 | 9.151.937 | 2018-10-26 | 00:00:00 | 18,55 | 18,66 | 18,11 | 18,43 | 8.467.760 | 2018-10-29 | 00:00:00 | 18,61 | 18,93 | 18,52 | 18,68 | 5.122.653 | 2018-10-30 | 00:00:00 | 18,75 | 19,07 | 18,63 | 18,97 | 8.289.996 | 2018-10-31 | 00:00:00 | 19,05 | 19,42 | 18,77 | 19,11 | 9.905.355 | 2018-11-01 | 00:00:00 | 19,12 | 19,42 | 18,89 | 19,33 | 8.604.967 | 2018-11-02 | 00:00:00 | 19,72 | 19,89 | 18,60 | 18,68 | 7.605.693 | 2018-11-05 | 00:00:00 | 18,73 | 19,48 | 18,73 | 19,25 | 7.139.812 | 2018-11-06 | 00:00:00 | 19,11 | 19,20 | 18,31 | 18,50 | 9.857.455 | 2018-11-07 | 00:00:00 | 18,45 | 19,00 | 18,45 | 18,99 | 7.432.700 | 2018-11-08 | 00:00:00 | 18,98 | 19,14 | 18,74 | 19,02 | 6.591.667 | 2018-11-09 | 00:00:00 | 18,92 | 19,09 | 18,76 | 18,90 | 4.944.520 | 2018-11-12 | 00:00:00 | 18,93 | 19,07 | 18,79 | 18,80 | 4.062.181 | 2018-11-13 | 00:00:00 | 18,89 | 19,11 | 18,82 | 18,84 | 5.904.527 | 2018-11-14 | 00:00:00 | 18,94 | 19,05 | 18,64 | 18,83 | 5.739.270 | 2018-11-15 | 00:00:00 | 18,66 | 19,10 | 18,51 | 19,05 | 7.225.620 | 2018-11-16 | 00:00:00 | 19,02 | 19,27 | 18,92 | 19,26 | 5.576.306 | 2018-11-19 | 00:00:00 | 19,22 | 19,22 | 18,99 | 19,15 | 6.701.593 | 2018-11-20 | 00:00:00 | 19,08 | 19,32 | 18,95 | 19,18 | 6.435.881 | 2018-11-21 | 00:00:00 | 19,20 | 19,34 | 19,04 | 19,04 | 3.400.388 | 2018-11-23 | 00:00:00 | 18,90 | 19,15 | 18,87 | 18,93 | 1.251.947 | 2018-11-26 | 00:00:00 | 19,12 | 19,27 | 19,04 | 19,17 | 4.260.153 | 2018-11-27 | 00:00:00 | 19,15 | 19,30 | 19,04 | 19,15 | 4.606.529 | 2018-11-28 | 00:00:00 | 19,13 | 19,21 | 18,83 | 19,21 | 5.678.822 | 2018-11-29 | 00:00:00 | 19,15 | 19,42 | 19,05 | 19,30 | 5.847.611 | 2018-11-30 | 00:00:00 | 19,34 | 19,34 | 18,77 | 19,00 | 8.226.993 | 2018-12-03 | 00:00:00 | 19,17 | 19,36 | 18,92 | 19,35 | 4.006.211 | | << < 101 102 > >> |
|