(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 | | 2003-07-08 | 00:00:00 | 9,30 | 9,47 | 9,18 | 9,47 | 758.000 | | 2003-07-09 | 00:00:00 | 9,47 | 9,70 | 9,36 | 9,70 | 962.300 | | 2003-07-10 | 00:00:00 | 9,70 | 9,75 | 9,52 | 9,75 | 1.553.600 | | 2003-07-11 | 00:00:00 | 9,75 | 10,00 | 9,68 | 9,83 | 2.939.200 | | 2003-07-14 | 00:00:00 | 9,90 | 9,99 | 9,89 | 9,99 | 921.600 | | 2003-07-15 | 00:00:00 | 9,99 | 10,10 | 9,92 | 10,10 | 1.645.300 | | 2003-07-16 | 00:00:00 | 10,06 | 10,10 | 9,91 | 10,10 | 943.400 | | 2003-07-17 | 00:00:00 | 10,08 | 10,09 | 9,58 | 9,75 | 635.200 | | 2003-07-18 | 00:00:00 | 9,73 | 9,77 | 9,60 | 9,75 | 686.400 | | 2003-07-21 | 00:00:00 | 9,71 | 9,79 | 9,57 | 9,72 | 630.400 | | 2003-07-22 | 00:00:00 | 9,67 | 9,90 | 9,60 | 9,90 | 594.200 | | 2003-07-23 | 00:00:00 | 9,79 | 9,79 | 9,28 | 9,38 | 2.517.100 | | 2003-07-24 | 00:00:00 | 9,37 | 9,65 | 9,36 | 9,53 | 1.251.900 | | 2003-07-25 | 00:00:00 | 9,53 | 9,70 | 9,50 | 9,70 | 1.291.100 | | 2003-07-28 | 00:00:00 | 9,68 | 9,78 | 9,62 | 9,78 | 668.200 | | 2003-07-29 | 00:00:00 | 9,78 | 10,04 | 9,77 | 9,91 | 955.200 | | 2003-07-30 | 00:00:00 | 9,87 | 10,01 | 9,86 | 10,00 | 773.300 | | 2003-07-31 | 00:00:00 | 10,05 | 10,05 | 9,90 | 9,98 | 499.300 | | 2003-08-01 | 00:00:00 | 9,98 | 10,00 | 9,87 | 10,00 | 722.200 | | 2003-08-04 | 00:00:00 | 10,08 | 10,08 | 9,72 | 9,95 | 725.000 | | 2003-08-05 | 00:00:00 | 9,90 | 9,99 | 9,78 | 9,98 | 446.100 | | 2003-08-06 | 00:00:00 | 9,93 | 9,98 | 9,62 | 9,98 | 556.000 | | 2003-08-07 | 00:00:00 | 9,91 | 9,98 | 9,75 | 9,97 | 505.800 | | 2003-08-08 | 00:00:00 | 9,95 | 9,95 | 9,85 | 9,87 | 356.400 | | 2003-08-11 | 00:00:00 | 9,85 | 9,98 | 9,85 | 9,94 | 498.500 | | 2003-08-12 | 00:00:00 | 9,40 | 9,60 | 9,27 | 9,39 | 3.424.000 | | 2003-08-13 | 00:00:00 | 9,38 | 9,40 | 9,33 | 9,35 | 1.287.000 | | 2003-08-14 | 00:00:00 | 9,35 | 9,60 | 9,34 | 9,50 | 1.762.000 | | 2003-08-15 | 00:00:00 | 9,50 | 9,54 | 9,39 | 9,47 | 317.500 | | 2003-08-18 | 00:00:00 | 9,47 | 9,79 | 9,41 | 9,70 | 861.300 | | 2003-08-19 | 00:00:00 | 9,70 | 9,87 | 9,68 | 9,86 | 914.900 | | 2003-08-20 | 00:00:00 | 9,82 | 9,89 | 9,69 | 9,86 | 651.500 | | 2003-08-21 | 00:00:00 | 9,87 | 9,99 | 9,87 | 9,98 | 1.061.000 | | 2003-08-22 | 00:00:00 | 9,98 | 9,99 | 9,80 | 9,85 | 405.600 | | 2003-08-25 | 00:00:00 | 9,85 | 9,89 | 9,64 | 9,74 | 440.500 | | 2003-08-26 | 00:00:00 | 9,72 | 9,85 | 9,54 | 9,85 | 723.800 | | 2003-08-27 | 00:00:00 | 9,84 | 10,05 | 9,76 | 10,05 | 760.300 | | 2003-08-28 | 00:00:00 | 10,05 | 10,07 | 9,94 | 10,05 | 677.000 | | 2003-08-29 | 00:00:00 | 9,95 | 10,09 | 9,92 | 10,02 | 1.202.700 | | 2003-09-02 | 00:00:00 | 10,00 | 10,22 | 10,00 | 10,15 | 3.122.900 | | 2003-09-03 | 00:00:00 | 10,23 | 10,29 | 10,15 | 10,27 | 1.376.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
