(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 12,42 | 12,76 | 12,41 | 12,76 | 956.500 | | 2004-08-18 | 00:00:00 | 12,80 | 13,00 | 12,64 | 12,99 | 880.000 | | 2004-08-19 | 00:00:00 | 12,99 | 12,99 | 12,72 | 12,72 | 1.246.500 | | 2004-08-20 | 00:00:00 | 12,80 | 13,06 | 12,73 | 13,00 | 3.316.300 | | 2004-08-23 | 00:00:00 | 12,91 | 13,18 | 12,85 | 13,15 | 1.052.100 | | 2004-08-24 | 00:00:00 | 13,20 | 13,30 | 13,15 | 13,23 | 1.258.700 | | 2004-08-25 | 00:00:00 | 13,18 | 13,31 | 12,97 | 13,00 | 1.163.300 | | 2004-08-26 | 00:00:00 | 13,08 | 13,34 | 13,02 | 13,34 | 724.000 | | 2004-08-27 | 00:00:00 | 13,28 | 13,31 | 13,10 | 13,14 | 788.200 | | 2004-08-30 | 00:00:00 | 13,06 | 13,27 | 13,04 | 13,19 | 772.000 | | 2004-08-31 | 00:00:00 | 13,23 | 13,35 | 13,15 | 13,35 | 1.575.700 | | 2004-09-01 | 00:00:00 | 13,28 | 13,51 | 13,24 | 13,47 | 1.432.200 | | 2004-09-02 | 00:00:00 | 13,49 | 13,95 | 13,47 | 13,88 | 2.081.100 | | 2004-09-03 | 00:00:00 | 13,82 | 13,90 | 13,77 | 13,81 | 604.700 | | 2004-09-07 | 00:00:00 | 13,78 | 13,91 | 13,75 | 13,90 | 1.051.600 | | 2004-09-08 | 00:00:00 | 13,82 | 14,04 | 13,81 | 14,01 | 2.397.200 | | 2004-09-09 | 00:00:00 | 13,93 | 14,01 | 13,69 | 13,80 | 2.838.400 | | 2004-09-10 | 00:00:00 | 13,85 | 13,85 | 13,67 | 13,75 | 1.289.300 | | 2004-09-13 | 00:00:00 | 13,70 | 13,76 | 13,62 | 13,70 | 1.037.900 | | 2004-09-14 | 00:00:00 | 13,65 | 13,80 | 13,65 | 13,67 | 802.700 | | 2004-09-15 | 00:00:00 | 13,65 | 13,67 | 13,46 | 13,50 | 1.383.500 | | 2004-09-16 | 00:00:00 | 13,50 | 13,64 | 13,50 | 13,60 | 902.100 | | 2004-09-17 | 00:00:00 | 13,53 | 13,71 | 13,45 | 13,65 | 1.467.900 | | 2004-09-20 | 00:00:00 | 13,63 | 13,69 | 13,56 | 13,59 | 1.014.100 | | 2004-09-21 | 00:00:00 | 13,84 | 14,14 | 13,77 | 13,97 | 1.630.400 | | 2004-09-22 | 00:00:00 | 13,97 | 14,01 | 13,80 | 13,90 | 1.473.900 | | 2004-09-23 | 00:00:00 | 13,80 | 14,08 | 13,80 | 13,90 | 886.200 | | 2004-09-24 | 00:00:00 | 13,84 | 14,06 | 13,81 | 13,81 | 1.334.200 | | 2004-09-27 | 00:00:00 | 13,75 | 13,92 | 13,73 | 13,80 | 1.051.800 | | 2004-09-28 | 00:00:00 | 13,80 | 13,80 | 13,54 | 13,65 | 1.358.400 | | 2004-09-29 | 00:00:00 | 13,71 | 13,92 | 13,71 | 13,90 | 821.600 | | 2004-09-30 | 00:00:00 | 13,80 | 14,07 | 13,77 | 14,03 | 1.316.000 | | 2004-10-01 | 00:00:00 | 14,05 | 14,32 | 14,02 | 14,24 | 1.677.600 | | 2004-10-04 | 00:00:00 | 14,25 | 14,41 | 14,17 | 14,19 | 1.419.000 | | 2004-10-05 | 00:00:00 | 13,96 | 14,29 | 13,96 | 14,18 | 875.100 | | 2004-10-06 | 00:00:00 | 14,26 | 14,31 | 14,18 | 14,28 | 665.000 | | 2004-10-07 | 00:00:00 | 14,18 | 14,25 | 13,98 | 14,01 | 1.029.100 | | 2004-10-08 | 00:00:00 | 13,95 | 14,35 | 13,95 | 14,35 | 831.500 | | 2004-10-11 | 00:00:00 | 14,38 | 14,43 | 14,31 | 14,42 | 1.359.200 | | 2004-10-12 | 00:00:00 | 14,42 | 14,49 | 14,23 | 14,48 | 1.703.900 | | 2004-10-13 | 00:00:00 | 14,38 | 14,75 | 14,34 | 14,54 | 2.235.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
