(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 11,65 | 11,85 | 11,52 | 11,85 | 698.100 | 2002-05-29 | 00:00:00 | 11,80 | 11,85 | 11,66 | 11,73 | 2.038.400 | 2002-05-30 | 00:00:00 | 11,73 | 11,73 | 11,45 | 11,69 | 1.164.500 | 2002-05-31 | 00:00:00 | 11,69 | 11,69 | 11,41 | 11,48 | 2.112.400 | 2002-06-03 | 00:00:00 | 11,43 | 11,55 | 11,38 | 11,48 | 1.257.100 | 2002-06-04 | 00:00:00 | 11,43 | 11,49 | 11,30 | 11,37 | 930.500 | 2002-06-05 | 00:00:00 | 11,37 | 11,50 | 11,35 | 11,50 | 1.405.200 | 2002-06-06 | 00:00:00 | 11,50 | 11,50 | 11,22 | 11,35 | 845.400 | 2002-06-07 | 00:00:00 | 11,05 | 11,40 | 10,79 | 11,40 | 1.087.600 | 2002-06-10 | 00:00:00 | 11,35 | 11,61 | 11,34 | 11,59 | 448.200 | 2002-06-11 | 00:00:00 | 11,60 | 11,65 | 11,52 | 11,53 | 1.074.300 | 2002-06-12 | 00:00:00 | 11,54 | 11,54 | 11,35 | 11,51 | 4.961.900 | 2002-06-13 | 00:00:00 | 11,46 | 11,50 | 11,25 | 11,39 | 839.700 | 2002-06-14 | 00:00:00 | 11,37 | 11,53 | 11,30 | 11,48 | 1.021.900 | 2002-06-17 | 00:00:00 | 11,48 | 11,64 | 11,32 | 11,60 | 1.159.600 | 2002-06-18 | 00:00:00 | 11,60 | 11,64 | 11,50 | 11,53 | 783.700 | 2002-06-19 | 00:00:00 | 11,54 | 11,60 | 11,39 | 11,48 | 1.827.200 | 2002-06-20 | 00:00:00 | 11,40 | 11,56 | 11,35 | 11,53 | 810.300 | 2002-06-21 | 00:00:00 | 11,53 | 11,60 | 11,36 | 11,45 | 1.274.400 | 2002-06-24 | 00:00:00 | 11,45 | 11,58 | 11,27 | 11,45 | 1.204.800 | 2002-06-25 | 00:00:00 | 11,50 | 11,55 | 11,45 | 11,55 | 2.861.400 | 2002-06-26 | 00:00:00 | 11,35 | 11,58 | 11,28 | 11,44 | 804.900 | 2002-06-27 | 00:00:00 | 11,50 | 11,55 | 11,16 | 11,30 | 3.345.000 | 2002-06-28 | 00:00:00 | 11,28 | 11,45 | 11,25 | 11,30 | 1.212.000 | 2002-07-01 | 00:00:00 | 11,20 | 11,35 | 11,15 | 11,22 | 699.600 | 2002-07-02 | 00:00:00 | 11,23 | 11,23 | 10,84 | 10,89 | 1.622.000 | 2002-07-03 | 00:00:00 | 10,79 | 10,90 | 10,16 | 10,65 | 1.947.900 | 2002-07-05 | 00:00:00 | 10,65 | 10,90 | 10,54 | 10,75 | 511.800 | 2002-07-08 | 00:00:00 | 10,65 | 10,80 | 10,60 | 10,72 | 1.753.800 | 2002-07-09 | 00:00:00 | 10,74 | 10,75 | 10,51 | 10,62 | 3.334.300 | 2002-07-10 | 00:00:00 | 10,65 | 10,70 | 10,48 | 10,52 | 2.587.900 | 2002-07-11 | 00:00:00 | 10,32 | 10,56 | 10,20 | 10,50 | 2.376.300 | 2002-07-12 | 00:00:00 | 10,52 | 10,65 | 10,35 | 10,35 | 622.400 | 2002-07-15 | 00:00:00 | 10,25 | 10,42 | 9,70 | 10,33 | 2.005.700 | 2002-07-16 | 00:00:00 | 10,33 | 10,63 | 10,30 | 10,41 | 725.700 | 2002-07-17 | 00:00:00 | 10,51 | 10,58 | 9,98 | 10,10 | 1.340.900 | 2002-07-18 | 00:00:00 | 10,03 | 10,22 | 9,96 | 9,96 | 2.109.200 | 2002-07-19 | 00:00:00 | 9,71 | 9,79 | 9,35 | 9,42 | 1.793.600 | 2002-07-22 | 00:00:00 | 9,25 | 9,53 | 9,10 | 9,37 | 1.329.300 | 2002-07-23 | 00:00:00 | 9,27 | 9,35 | 9,00 | 9,15 | 1.150.600 | 2002-07-24 | 00:00:00 | 8,95 | 9,30 | 8,45 | 9,28 | 1.849.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|