(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 16,42 | 16,64 | 16,35 | 16,38 | 792.400 | | 2005-04-07 | 00:00:00 | 16,38 | 16,62 | 16,38 | 16,58 | 727.300 | | 2005-04-08 | 00:00:00 | 16,53 | 16,72 | 16,48 | 16,54 | 802.200 | | 2005-04-11 | 00:00:00 | 16,59 | 16,66 | 16,53 | 16,66 | 411.200 | | 2005-04-12 | 00:00:00 | 16,66 | 16,92 | 16,55 | 16,90 | 1.926.700 | | 2005-04-13 | 00:00:00 | 16,80 | 16,98 | 16,73 | 16,80 | 1.053.900 | | 2005-04-14 | 00:00:00 | 16,78 | 16,91 | 16,50 | 16,54 | 1.543.200 | | 2005-04-15 | 00:00:00 | 16,55 | 16,69 | 16,35 | 16,38 | 1.122.700 | | 2005-04-18 | 00:00:00 | 16,38 | 16,46 | 16,05 | 16,27 | 1.939.600 | | 2005-04-19 | 00:00:00 | 16,27 | 16,50 | 16,25 | 16,49 | 1.426.300 | | 2005-04-20 | 00:00:00 | 16,49 | 16,52 | 16,26 | 16,42 | 600.900 | | 2005-04-21 | 00:00:00 | 16,49 | 16,70 | 16,33 | 16,47 | 631.800 | | 2005-04-22 | 00:00:00 | 16,48 | 16,75 | 16,47 | 16,55 | 1.388.300 | | 2005-04-25 | 00:00:00 | 16,58 | 16,78 | 16,58 | 16,60 | 1.790.300 | | 2005-04-26 | 00:00:00 | 16,60 | 16,82 | 16,55 | 16,75 | 1.467.200 | | 2005-04-27 | 00:00:00 | 16,65 | 16,85 | 16,60 | 16,85 | 1.524.500 | | 2005-04-28 | 00:00:00 | 16,85 | 16,85 | 16,39 | 16,57 | 1.285.000 | | 2005-04-29 | 00:00:00 | 16,61 | 16,85 | 16,45 | 16,82 | 1.510.800 | | 2005-05-02 | 00:00:00 | 16,77 | 16,85 | 16,18 | 16,37 | 2.960.500 | | 2005-05-03 | 00:00:00 | 16,37 | 16,48 | 16,26 | 16,39 | 1.782.600 | | 2005-05-04 | 00:00:00 | 16,36 | 16,56 | 16,28 | 16,56 | 721.900 | | 2005-05-05 | 00:00:00 | 16,56 | 16,85 | 16,51 | 16,85 | 1.298.900 | | 2005-05-06 | 00:00:00 | 16,85 | 16,85 | 16,66 | 16,73 | 929.500 | | 2005-05-09 | 00:00:00 | 16,77 | 17,15 | 16,66 | 17,15 | 1.946.800 | | 2005-05-10 | 00:00:00 | 17,14 | 17,15 | 16,90 | 17,05 | 919.000 | | 2005-05-11 | 00:00:00 | 17,05 | 17,05 | 16,74 | 16,94 | 898.600 | | 2005-05-12 | 00:00:00 | 16,94 | 17,01 | 16,65 | 16,70 | 1.170.400 | | 2005-05-13 | 00:00:00 | 16,70 | 16,80 | 16,33 | 16,34 | 1.659.700 | | 2005-05-16 | 00:00:00 | 16,34 | 16,54 | 16,34 | 16,50 | 1.578.200 | | 2005-05-17 | 00:00:00 | 16,50 | 16,50 | 16,39 | 16,50 | 953.900 | | 2005-05-18 | 00:00:00 | 16,50 | 16,88 | 16,49 | 16,86 | 1.241.800 | | 2005-05-19 | 00:00:00 | 16,81 | 17,21 | 16,79 | 17,14 | 1.690.000 | | 2005-05-20 | 00:00:00 | 17,15 | 17,16 | 17,05 | 17,10 | 595.100 | | 2005-05-23 | 00:00:00 | 17,09 | 17,35 | 16,97 | 17,33 | 1.713.600 | | 2005-05-24 | 00:00:00 | 17,35 | 17,40 | 16,96 | 16,97 | 4.033.900 | | 2005-05-25 | 00:00:00 | 17,05 | 17,05 | 16,66 | 16,70 | 1.518.400 | | 2005-05-26 | 00:00:00 | 16,50 | 16,87 | 16,50 | 16,63 | 1.194.100 | | 2005-05-27 | 00:00:00 | 16,70 | 16,77 | 16,64 | 16,73 | 805.700 | | 2005-05-31 | 00:00:00 | 16,73 | 16,84 | 16,67 | 16,75 | 1.489.100 | | 2005-06-01 | 00:00:00 | 16,65 | 16,94 | 16,65 | 16,88 | 2.417.800 | | 2005-06-02 | 00:00:00 | 16,87 | 17,05 | 16,77 | 17,03 | 1.394.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
