(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 9,86 | 10,05 | 9,79 | 9,91 | 2.234.000 | | 2002-09-20 | 00:00:00 | 9,88 | 9,94 | 9,70 | 9,75 | 2.390.900 | | 2002-09-23 | 00:00:00 | 9,70 | 9,70 | 9,31 | 9,40 | 1.158.000 | | 2002-09-24 | 00:00:00 | 9,30 | 9,42 | 9,15 | 9,25 | 1.114.000 | | 2002-09-25 | 00:00:00 | 9,25 | 9,35 | 9,05 | 9,23 | 862.200 | | 2002-09-26 | 00:00:00 | 9,25 | 9,50 | 9,20 | 9,50 | 2.953.900 | | 2002-09-27 | 00:00:00 | 9,50 | 9,55 | 9,37 | 9,37 | 2.094.400 | | 2002-09-30 | 00:00:00 | 9,27 | 9,28 | 9,05 | 9,28 | 1.505.900 | | 2002-10-01 | 00:00:00 | 9,18 | 9,24 | 8,96 | 9,24 | 1.764.000 | | 2002-10-02 | 00:00:00 | 9,10 | 9,25 | 9,03 | 9,19 | 876.500 | | 2002-10-03 | 00:00:00 | 9,19 | 9,19 | 8,91 | 9,00 | 1.656.400 | | 2002-10-04 | 00:00:00 | 8,99 | 9,00 | 8,75 | 8,87 | 797.900 | | 2002-10-07 | 00:00:00 | 8,70 | 8,75 | 8,44 | 8,49 | 1.049.500 | | 2002-10-08 | 00:00:00 | 8,44 | 8,60 | 7,97 | 8,12 | 2.371.800 | | 2002-10-09 | 00:00:00 | 8,00 | 8,00 | 7,75 | 7,79 | 2.845.100 | | 2002-10-10 | 00:00:00 | 7,69 | 8,00 | 7,50 | 8,00 | 2.545.100 | | 2002-10-11 | 00:00:00 | 8,20 | 8,38 | 8,13 | 8,15 | 1.141.800 | | 2002-10-14 | 00:00:00 | 8,05 | 8,18 | 7,75 | 7,75 | 1.711.400 | | 2002-10-15 | 00:00:00 | 7,88 | 8,07 | 7,83 | 8,00 | 3.921.100 | | 2002-10-16 | 00:00:00 | 7,95 | 8,01 | 7,90 | 7,97 | 2.171.200 | | 2002-10-17 | 00:00:00 | 8,04 | 8,24 | 8,00 | 8,18 | 1.014.500 | | 2002-10-18 | 00:00:00 | 8,08 | 8,30 | 7,98 | 7,98 | 1.326.400 | | 2002-10-21 | 00:00:00 | 7,72 | 8,20 | 7,70 | 8,00 | 1.292.500 | | 2002-10-22 | 00:00:00 | 8,00 | 8,06 | 7,96 | 8,00 | 1.735.900 | | 2002-10-23 | 00:00:00 | 8,00 | 8,20 | 7,86 | 8,20 | 588.900 | | 2002-10-24 | 00:00:00 | 8,15 | 8,47 | 8,14 | 8,40 | 1.576.900 | | 2002-10-25 | 00:00:00 | 8,17 | 8,49 | 8,17 | 8,46 | 3.783.800 | | 2002-10-28 | 00:00:00 | 8,42 | 8,49 | 8,27 | 8,36 | 728.700 | | 2002-10-29 | 00:00:00 | 8,22 | 8,33 | 8,00 | 8,15 | 916.500 | | 2002-10-30 | 00:00:00 | 8,08 | 8,22 | 8,00 | 8,18 | 1.658.500 | | 2002-10-31 | 00:00:00 | 8,18 | 8,20 | 8,02 | 8,20 | 1.803.800 | | 2002-11-01 | 00:00:00 | 8,20 | 8,48 | 8,00 | 8,48 | 1.501.600 | | 2002-11-04 | 00:00:00 | 8,48 | 8,58 | 8,41 | 8,50 | 2.149.300 | | 2002-11-05 | 00:00:00 | 8,48 | 8,55 | 8,38 | 8,50 | 1.065.100 | | 2002-11-06 | 00:00:00 | 8,50 | 8,70 | 8,43 | 8,70 | 1.678.200 | | 2002-11-07 | 00:00:00 | 8,70 | 8,95 | 8,47 | 8,85 | 1.077.700 | | 2002-11-08 | 00:00:00 | 8,72 | 8,82 | 8,57 | 8,64 | 493.500 | | 2002-11-11 | 00:00:00 | 8,54 | 8,60 | 8,41 | 8,52 | 1.897.000 | | 2002-11-12 | 00:00:00 | 8,62 | 8,85 | 8,45 | 8,81 | 775.500 | | 2002-11-13 | 00:00:00 | 8,78 | 8,83 | 8,50 | 8,75 | 958.400 | | 2002-11-14 | 00:00:00 | 8,79 | 8,90 | 8,71 | 8,90 | 716.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
