(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 | | 2004-12-09 | 00:00:00 | 16,32 | 16,41 | 16,11 | 16,41 | 867.500 | | 2004-12-10 | 00:00:00 | 16,71 | 16,71 | 16,30 | 16,55 | 1.060.500 | | 2004-12-13 | 00:00:00 | 16,77 | 16,77 | 16,48 | 16,50 | 1.644.700 | | 2004-12-14 | 00:00:00 | 16,30 | 16,54 | 16,29 | 16,37 | 1.585.300 | | 2004-12-15 | 00:00:00 | 16,40 | 16,50 | 16,29 | 16,45 | 1.070.700 | | 2004-12-16 | 00:00:00 | 16,52 | 16,55 | 16,20 | 16,21 | 1.276.900 | | 2004-12-17 | 00:00:00 | 16,06 | 16,55 | 16,06 | 16,50 | 1.139.100 | | 2004-12-20 | 00:00:00 | 16,50 | 16,52 | 16,27 | 16,40 | 847.200 | | 2004-12-21 | 00:00:00 | 16,39 | 16,60 | 16,37 | 16,60 | 890.800 | | 2004-12-22 | 00:00:00 | 16,65 | 16,87 | 16,55 | 16,78 | 995.500 | | 2004-12-23 | 00:00:00 | 16,78 | 16,89 | 16,72 | 16,72 | 1.051.200 | | 2004-12-27 | 00:00:00 | 16,82 | 16,89 | 16,59 | 16,75 | 551.700 | | 2004-12-28 | 00:00:00 | 16,70 | 16,85 | 16,65 | 16,82 | 780.900 | | 2004-12-29 | 00:00:00 | 16,82 | 17,02 | 16,73 | 17,02 | 1.243.600 | | 2004-12-30 | 00:00:00 | 17,02 | 17,20 | 16,97 | 17,20 | 845.000 | | 2004-12-31 | 00:00:00 | 17,23 | 17,40 | 17,19 | 17,30 | 1.158.200 | | 2005-01-03 | 00:00:00 | 17,30 | 17,32 | 16,99 | 17,00 | 1.349.600 | | 2005-01-04 | 00:00:00 | 16,99 | 17,02 | 16,78 | 16,85 | 1.654.800 | | 2005-01-05 | 00:00:00 | 16,85 | 16,85 | 15,86 | 16,27 | 2.670.300 | | 2005-01-06 | 00:00:00 | 16,22 | 16,56 | 16,22 | 16,45 | 1.805.900 | | 2005-01-07 | 00:00:00 | 16,43 | 16,70 | 16,36 | 16,53 | 1.237.400 | | 2005-01-10 | 00:00:00 | 16,53 | 16,54 | 16,19 | 16,29 | 1.505.000 | | 2005-01-11 | 00:00:00 | 16,32 | 16,45 | 16,01 | 16,20 | 1.068.700 | | 2005-01-12 | 00:00:00 | 16,20 | 16,30 | 16,08 | 16,26 | 1.242.300 | | 2005-01-13 | 00:00:00 | 16,18 | 16,50 | 16,15 | 16,30 | 1.186.400 | | 2005-01-14 | 00:00:00 | 16,40 | 16,77 | 16,26 | 16,74 | 1.453.400 | | 2005-01-18 | 00:00:00 | 16,73 | 16,95 | 16,40 | 16,87 | 1.274.100 | | 2005-01-19 | 00:00:00 | 16,83 | 17,01 | 16,69 | 16,75 | 1.268.900 | | 2005-01-20 | 00:00:00 | 16,69 | 16,75 | 16,46 | 16,63 | 915.200 | | 2005-01-21 | 00:00:00 | 16,66 | 16,68 | 16,49 | 16,52 | 659.100 | | 2005-01-24 | 00:00:00 | 16,51 | 16,63 | 16,37 | 16,55 | 1.278.400 | | 2005-01-25 | 00:00:00 | 16,55 | 16,66 | 16,18 | 16,19 | 1.126.300 | | 2005-01-26 | 00:00:00 | 16,09 | 16,12 | 15,87 | 16,00 | 1.742.500 | | 2005-01-27 | 00:00:00 | 16,00 | 16,13 | 15,96 | 16,00 | 1.029.300 | | 2005-01-28 | 00:00:00 | 16,00 | 16,20 | 15,87 | 16,19 | 890.100 | | 2005-01-31 | 00:00:00 | 16,22 | 16,30 | 15,84 | 16,00 | 1.963.700 | | 2005-02-01 | 00:00:00 | 15,91 | 16,02 | 15,91 | 16,00 | 1.619.700 | | 2005-02-02 | 00:00:00 | 16,08 | 16,24 | 15,98 | 16,05 | 1.233.600 | | 2005-02-03 | 00:00:00 | 16,05 | 16,25 | 15,96 | 15,99 | 914.600 | | 2005-02-04 | 00:00:00 | 16,05 | 16,25 | 15,96 | 16,25 | 1.786.300 | | 2005-02-07 | 00:00:00 | 16,25 | 16,26 | 16,09 | 16,14 | 1.302.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
