(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 10,23 | 10,29 | 10,15 | 10,27 | 1.376.800 | | 2003-09-04 | 00:00:00 | 10,27 | 10,29 | 10,14 | 10,22 | 1.527.800 | | 2003-09-05 | 00:00:00 | 10,22 | 10,22 | 10,10 | 10,15 | 569.100 | | 2003-09-08 | 00:00:00 | 10,10 | 10,26 | 10,10 | 10,24 | 781.200 | | 2003-09-09 | 00:00:00 | 10,25 | 10,25 | 10,01 | 10,06 | 1.360.600 | | 2003-09-10 | 00:00:00 | 10,16 | 10,17 | 9,80 | 9,94 | 693.900 | | 2003-09-11 | 00:00:00 | 9,98 | 10,08 | 9,92 | 10,00 | 915.900 | | 2003-09-12 | 00:00:00 | 10,00 | 10,00 | 9,96 | 9,99 | 797.300 | | 2003-09-15 | 00:00:00 | 9,99 | 10,00 | 9,91 | 9,95 | 665.500 | | 2003-09-16 | 00:00:00 | 10,00 | 10,30 | 9,96 | 10,29 | 1.781.500 | | 2003-09-17 | 00:00:00 | 10,19 | 10,25 | 9,97 | 10,12 | 856.800 | | 2003-09-18 | 00:00:00 | 10,16 | 10,58 | 10,15 | 10,52 | 1.360.000 | | 2003-09-19 | 00:00:00 | 10,52 | 10,70 | 10,40 | 10,58 | 1.041.600 | | 2003-09-22 | 00:00:00 | 10,51 | 10,68 | 10,37 | 10,65 | 1.351.600 | | 2003-09-23 | 00:00:00 | 10,64 | 10,86 | 10,64 | 10,85 | 917.200 | | 2003-09-24 | 00:00:00 | 10,85 | 10,85 | 10,62 | 10,63 | 1.655.600 | | 2003-09-25 | 00:00:00 | 10,58 | 10,70 | 10,51 | 10,53 | 524.600 | | 2003-09-26 | 00:00:00 | 10,53 | 10,53 | 10,39 | 10,44 | 894.100 | | 2003-09-29 | 00:00:00 | 10,45 | 10,60 | 10,45 | 10,58 | 600.300 | | 2003-09-30 | 00:00:00 | 10,55 | 10,82 | 10,46 | 10,73 | 1.379.800 | | 2003-10-01 | 00:00:00 | 10,70 | 11,11 | 10,69 | 11,03 | 2.250.300 | | 2003-10-02 | 00:00:00 | 11,02 | 11,14 | 10,90 | 11,14 | 892.800 | | 2003-10-03 | 00:00:00 | 11,50 | 11,75 | 11,24 | 11,35 | 1.830.200 | | 2003-10-06 | 00:00:00 | 11,40 | 11,56 | 11,38 | 11,49 | 1.558.100 | | 2003-10-07 | 00:00:00 | 11,48 | 11,70 | 11,42 | 11,68 | 1.463.100 | | 2003-10-08 | 00:00:00 | 11,68 | 11,74 | 11,57 | 11,70 | 478.400 | | 2003-10-09 | 00:00:00 | 11,70 | 11,91 | 11,61 | 11,73 | 2.772.700 | | 2003-10-10 | 00:00:00 | 11,73 | 11,87 | 11,67 | 11,75 | 554.800 | | 2003-10-13 | 00:00:00 | 11,71 | 11,88 | 11,71 | 11,82 | 588.700 | | 2003-10-14 | 00:00:00 | 11,79 | 11,88 | 11,60 | 11,80 | 1.102.500 | | 2003-10-15 | 00:00:00 | 11,78 | 11,82 | 11,31 | 11,65 | 2.062.200 | | 2003-10-16 | 00:00:00 | 11,55 | 11,65 | 11,41 | 11,54 | 1.462.800 | | 2003-10-17 | 00:00:00 | 11,54 | 11,65 | 11,39 | 11,40 | 2.328.700 | | 2003-10-20 | 00:00:00 | 11,43 | 11,51 | 11,24 | 11,25 | 1.209.800 | | 2003-10-21 | 00:00:00 | 11,27 | 11,49 | 11,17 | 11,24 | 714.000 | | 2003-10-22 | 00:00:00 | 10,74 | 10,89 | 10,74 | 10,75 | 4.984.200 | | 2003-10-23 | 00:00:00 | 10,75 | 10,92 | 10,65 | 10,92 | 1.540.600 | | 2003-10-24 | 00:00:00 | 10,92 | 10,92 | 10,47 | 10,70 | 511.600 | | 2003-10-27 | 00:00:00 | 10,78 | 10,84 | 10,71 | 10,80 | 724.400 | | 2003-10-28 | 00:00:00 | 10,80 | 10,87 | 10,64 | 10,80 | 1.017.800 | | 2003-10-29 | 00:00:00 | 10,75 | 10,84 | 10,72 | 10,74 | 3.121.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
