(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 9,97 | 10,09 | 9,80 | 10,09 | 1.254.500 | | 2002-02-01 | 00:00:00 | 10,09 | 10,15 | 10,00 | 10,08 | 6.771 | | 2002-02-04 | 00:00:00 | 10,03 | 10,05 | 9,60 | 9,99 | 609.500 | | 2002-02-05 | 00:00:00 | 9,98 | 10,04 | 9,87 | 10,00 | 733.400 | | 2002-02-06 | 00:00:00 | 10,00 | 10,00 | 9,67 | 9,81 | 995.500 | | 2002-02-07 | 00:00:00 | 9,85 | 10,09 | 9,81 | 9,99 | 1.033.500 | | 2002-02-08 | 00:00:00 | 10,01 | 10,08 | 9,95 | 10,08 | 570.700 | | 2002-02-11 | 00:00:00 | 10,11 | 10,24 | 10,03 | 10,24 | 648.700 | | 2002-02-12 | 00:00:00 | 10,24 | 10,35 | 10,17 | 10,29 | 1.089.600 | | 2002-02-13 | 00:00:00 | 10,26 | 10,36 | 10,16 | 10,36 | 864.900 | | 2002-02-14 | 00:00:00 | 10,33 | 10,64 | 10,30 | 10,40 | 1.132.900 | | 2002-02-15 | 00:00:00 | 10,35 | 10,51 | 10,30 | 10,47 | 554.500 | | 2002-02-19 | 00:00:00 | 10,45 | 10,45 | 9,80 | 10,06 | 2.688.200 | | 2002-02-20 | 00:00:00 | 10,02 | 10,44 | 10,02 | 10,40 | 641.700 | | 2002-02-21 | 00:00:00 | 10,35 | 10,40 | 10,26 | 10,37 | 464.600 | | 2002-02-22 | 00:00:00 | 10,32 | 10,45 | 10,20 | 10,38 | 590.800 | | 2002-02-25 | 00:00:00 | 10,35 | 10,40 | 10,15 | 10,33 | 782.300 | | 2002-02-26 | 00:00:00 | 10,43 | 10,43 | 10,27 | 10,40 | 494.900 | | 2002-02-27 | 00:00:00 | 10,45 | 10,54 | 10,25 | 10,50 | 979.700 | | 2002-02-28 | 00:00:00 | 10,40 | 10,80 | 10,35 | 10,80 | 1.548.700 | | 2002-03-01 | 00:00:00 | 11,00 | 11,07 | 10,85 | 11,07 | 1.102.500 | | 2002-03-04 | 00:00:00 | 11,15 | 11,40 | 11,15 | 11,35 | 1.901.200 | | 2002-03-05 | 00:00:00 | 11,32 | 11,78 | 11,31 | 11,75 | 2.209.200 | | 2002-03-06 | 00:00:00 | 12,25 | 12,25 | 11,85 | 11,94 | 2.157.600 | | 2002-03-07 | 00:00:00 | 11,99 | 11,99 | 11,55 | 11,80 | 897.100 | | 2002-03-08 | 00:00:00 | 11,75 | 11,98 | 11,61 | 11,81 | 1.234.900 | | 2002-03-11 | 00:00:00 | 11,90 | 11,90 | 11,61 | 11,69 | 851.900 | | 2002-03-12 | 00:00:00 | 11,50 | 11,73 | 11,40 | 11,72 | 647.300 | | 2002-03-13 | 00:00:00 | 11,71 | 11,72 | 11,43 | 11,52 | 441.800 | | 2002-03-14 | 00:00:00 | 11,51 | 11,84 | 11,51 | 11,78 | 581.100 | | 2002-03-15 | 00:00:00 | 11,77 | 12,05 | 11,72 | 12,05 | 4.161.700 | | 2002-03-18 | 00:00:00 | 12,05 | 12,08 | 11,86 | 12,02 | 2.396.000 | | 2002-03-19 | 00:00:00 | 12,00 | 12,00 | 11,75 | 11,93 | 1.359.100 | | 2002-03-20 | 00:00:00 | 11,89 | 11,90 | 11,72 | 11,90 | 740.700 | | 2002-03-21 | 00:00:00 | 11,87 | 12,00 | 11,76 | 12,00 | 445.400 | | 2002-03-22 | 00:00:00 | 11,90 | 12,03 | 11,90 | 12,00 | 512.300 | | 2002-03-25 | 00:00:00 | 11,90 | 11,95 | 11,81 | 11,92 | 2.874.500 | | 2002-03-26 | 00:00:00 | 11,87 | 12,00 | 11,81 | 11,99 | 486.000 | | 2002-03-27 | 00:00:00 | 12,00 | 12,15 | 11,82 | 12,05 | 1.220.300 | | 2002-03-28 | 00:00:00 | 11,98 | 12,05 | 11,87 | 11,95 | 899.200 | | 2002-04-01 | 00:00:00 | 11,95 | 12,09 | 11,55 | 12,00 | 1.628.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
