(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-02-07 | 00:00:00 | 16,25 | 16,26 | 16,09 | 16,14 | 1.302.100 | 2005-02-08 | 00:00:00 | 16,05 | 16,13 | 15,79 | 15,85 | 2.149.800 | 2005-02-09 | 00:00:00 | 15,85 | 16,03 | 15,81 | 16,00 | 2.009.500 | 2005-02-10 | 00:00:00 | 16,00 | 16,05 | 15,96 | 16,05 | 3.111.400 | 2005-02-11 | 00:00:00 | 16,02 | 16,06 | 15,95 | 16,00 | 2.048.300 | 2005-02-14 | 00:00:00 | 16,04 | 16,13 | 15,96 | 16,04 | 1.535.800 | 2005-02-15 | 00:00:00 | 16,02 | 16,06 | 15,92 | 16,00 | 1.731.600 | 2005-02-16 | 00:00:00 | 15,95 | 16,04 | 15,93 | 16,02 | 2.916.900 | 2005-02-17 | 00:00:00 | 15,99 | 16,10 | 15,94 | 16,00 | 2.827.700 | 2005-02-18 | 00:00:00 | 16,02 | 16,04 | 15,80 | 15,90 | 1.163.400 | 2005-02-22 | 00:00:00 | 15,95 | 15,95 | 15,46 | 15,49 | 1.779.700 | 2005-02-23 | 00:00:00 | 15,60 | 15,74 | 15,53 | 15,65 | 1.518.200 | 2005-02-24 | 00:00:00 | 15,79 | 15,98 | 15,65 | 15,77 | 1.874.700 | 2005-02-25 | 00:00:00 | 15,87 | 16,35 | 15,77 | 16,28 | 1.928.000 | 2005-02-28 | 00:00:00 | 16,30 | 16,34 | 15,95 | 15,98 | 1.672.000 | 2005-03-01 | 00:00:00 | 16,03 | 16,60 | 16,03 | 16,55 | 1.750.200 | 2005-03-02 | 00:00:00 | 16,55 | 16,74 | 16,36 | 16,61 | 1.056.600 | 2005-03-03 | 00:00:00 | 16,75 | 16,93 | 16,62 | 16,88 | 1.861.200 | 2005-03-04 | 00:00:00 | 16,88 | 17,17 | 16,87 | 17,09 | 1.290.500 | 2005-03-07 | 00:00:00 | 17,09 | 17,28 | 16,93 | 17,05 | 1.078.400 | 2005-03-08 | 00:00:00 | 17,05 | 17,25 | 17,05 | 17,24 | 1.368.900 | 2005-03-09 | 00:00:00 | 17,14 | 17,14 | 16,69 | 16,84 | 1.383.800 | 2005-03-10 | 00:00:00 | 16,84 | 16,94 | 16,66 | 16,93 | 876.700 | 2005-03-11 | 00:00:00 | 16,93 | 16,95 | 16,84 | 16,91 | 1.067.000 | 2005-03-14 | 00:00:00 | 16,90 | 17,14 | 16,89 | 17,11 | 1.055.500 | 2005-03-15 | 00:00:00 | 17,11 | 17,21 | 16,75 | 16,84 | 899.100 | 2005-03-16 | 00:00:00 | 16,84 | 16,88 | 16,58 | 16,66 | 747.700 | 2005-03-17 | 00:00:00 | 16,67 | 16,79 | 16,61 | 16,69 | 811.000 | 2005-03-18 | 00:00:00 | 16,63 | 16,81 | 16,39 | 16,53 | 1.244.500 | 2005-03-21 | 00:00:00 | 16,53 | 16,67 | 16,41 | 16,50 | 1.147.800 | 2005-03-22 | 00:00:00 | 16,50 | 16,60 | 16,36 | 16,42 | 1.128.100 | 2005-03-23 | 00:00:00 | 16,42 | 16,58 | 16,33 | 16,45 | 1.128.100 | 2005-03-24 | 00:00:00 | 16,44 | 16,69 | 16,39 | 16,48 | 576.800 | 2005-03-28 | 00:00:00 | 16,48 | 16,49 | 16,25 | 16,25 | 1.050.400 | 2005-03-29 | 00:00:00 | 16,28 | 16,42 | 16,12 | 16,22 | 1.031.700 | 2005-03-30 | 00:00:00 | 16,32 | 16,80 | 16,25 | 16,75 | 1.258.800 | 2005-03-31 | 00:00:00 | 16,75 | 16,88 | 16,50 | 16,56 | 1.414.600 | 2005-04-01 | 00:00:00 | 17,19 | 17,19 | 16,34 | 16,41 | 1.406.100 | 2005-04-04 | 00:00:00 | 16,31 | 16,44 | 16,19 | 16,40 | 815.500 | 2005-04-05 | 00:00:00 | 16,39 | 16,63 | 16,30 | 16,42 | 908.900 | 2005-04-06 | 00:00:00 | 16,42 | 16,64 | 16,35 | 16,38 | 792.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|