(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 11,95 | 12,09 | 11,55 | 12,00 | 1.628.600 | 2002-04-02 | 00:00:00 | 11,90 | 12,00 | 11,85 | 11,91 | 820.500 | 2002-04-03 | 00:00:00 | 11,91 | 11,91 | 11,60 | 11,70 | 1.260.500 | 2002-04-04 | 00:00:00 | 11,72 | 11,75 | 11,58 | 11,70 | 675.900 | 2002-04-05 | 00:00:00 | 11,70 | 11,86 | 11,65 | 11,70 | 1.310.200 | 2002-04-08 | 00:00:00 | 11,68 | 11,75 | 11,63 | 11,74 | 1.747.000 | 2002-04-09 | 00:00:00 | 11,77 | 11,95 | 11,73 | 11,85 | 1.216.700 | 2002-04-10 | 00:00:00 | 11,90 | 12,00 | 11,83 | 12,00 | 2.631.600 | 2002-04-11 | 00:00:00 | 12,00 | 12,00 | 11,95 | 11,96 | 2.964.800 | 2002-04-12 | 00:00:00 | 11,96 | 12,00 | 11,85 | 11,98 | 2.948.400 | 2002-04-15 | 00:00:00 | 11,93 | 11,96 | 11,85 | 11,90 | 597.200 | 2002-04-16 | 00:00:00 | 11,93 | 11,98 | 11,68 | 11,74 | 1.362.200 | 2002-04-17 | 00:00:00 | 11,70 | 11,80 | 11,60 | 11,75 | 1.256.400 | 2002-04-18 | 00:00:00 | 11,75 | 11,94 | 11,75 | 11,91 | 1.444.600 | 2002-04-19 | 00:00:00 | 11,92 | 11,92 | 11,75 | 11,75 | 657.500 | 2002-04-22 | 00:00:00 | 11,70 | 11,75 | 11,50 | 11,65 | 812.100 | 2002-04-23 | 00:00:00 | 11,70 | 11,75 | 11,60 | 11,61 | 1.531.100 | 2002-04-24 | 00:00:00 | 11,58 | 11,88 | 11,56 | 11,78 | 725.400 | 2002-04-25 | 00:00:00 | 11,80 | 11,95 | 11,78 | 11,91 | 1.008.900 | 2002-04-26 | 00:00:00 | 11,92 | 11,96 | 11,90 | 11,91 | 623.000 | 2002-04-29 | 00:00:00 | 11,90 | 11,93 | 11,75 | 11,82 | 1.557.200 | 2002-04-30 | 00:00:00 | 11,82 | 11,95 | 11,78 | 11,91 | 1.689.900 | 2002-05-01 | 00:00:00 | 11,95 | 12,05 | 11,90 | 12,05 | 3.901.600 | 2002-05-02 | 00:00:00 | 12,03 | 12,05 | 11,75 | 11,97 | 843.400 | 2002-05-03 | 00:00:00 | 11,90 | 11,94 | 11,80 | 11,84 | 569.400 | 2002-05-06 | 00:00:00 | 11,84 | 11,90 | 11,55 | 11,55 | 493.500 | 2002-05-07 | 00:00:00 | 11,62 | 11,73 | 11,57 | 11,72 | 1.092.200 | 2002-05-08 | 00:00:00 | 11,71 | 11,75 | 11,42 | 11,75 | 1.602.200 | 2002-05-09 | 00:00:00 | 11,60 | 11,65 | 11,29 | 11,35 | 1.450.800 | 2002-05-10 | 00:00:00 | 11,40 | 11,43 | 11,07 | 11,31 | 808.100 | 2002-05-13 | 00:00:00 | 11,30 | 11,41 | 11,24 | 11,35 | 583.000 | 2002-05-14 | 00:00:00 | 11,40 | 11,51 | 11,29 | 11,45 | 989.700 | 2002-05-15 | 00:00:00 | 11,65 | 11,75 | 11,40 | 11,75 | 380.500 | 2002-05-16 | 00:00:00 | 11,72 | 11,82 | 11,48 | 11,65 | 637.500 | 2002-05-17 | 00:00:00 | 11,65 | 11,80 | 11,54 | 11,69 | 263.900 | 2002-05-20 | 00:00:00 | 11,64 | 11,64 | 11,31 | 11,45 | 891.300 | 2002-05-21 | 00:00:00 | 11,45 | 11,54 | 11,07 | 11,12 | 837.300 | 2002-05-22 | 00:00:00 | 11,05 | 11,14 | 10,95 | 11,10 | 3.325.900 | 2002-05-23 | 00:00:00 | 11,17 | 11,75 | 11,09 | 11,74 | 3.163.700 | 2002-05-24 | 00:00:00 | 11,59 | 11,84 | 11,43 | 11,75 | 851.600 | 2002-05-28 | 00:00:00 | 11,65 | 11,85 | 11,52 | 11,85 | 698.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|