(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 | 2005-06-02 | 00:00:00 | 16,87 | 17,05 | 16,77 | 17,03 | 1.394.600 | 2005-06-03 | 00:00:00 | 17,23 | 17,29 | 16,92 | 16,92 | 1.656.200 | 2005-06-06 | 00:00:00 | 17,00 | 17,14 | 16,93 | 17,03 | 1.522.700 | 2005-06-07 | 00:00:00 | 17,11 | 17,15 | 16,98 | 17,05 | 1.096.600 | 2005-06-08 | 00:00:00 | 17,20 | 17,26 | 17,09 | 17,14 | 1.972.200 | 2005-06-09 | 00:00:00 | 17,14 | 17,15 | 17,04 | 17,10 | 1.027.400 | 2005-06-10 | 00:00:00 | 17,10 | 17,19 | 17,03 | 17,11 | 591.900 | 2005-06-13 | 00:00:00 | 17,05 | 17,47 | 17,01 | 17,41 | 1.359.300 | 2005-06-14 | 00:00:00 | 17,41 | 17,48 | 17,35 | 17,42 | 1.475.900 | 2005-06-15 | 00:00:00 | 17,42 | 17,48 | 17,38 | 17,44 | 1.518.800 | 2005-06-16 | 00:00:00 | 17,50 | 17,64 | 17,32 | 17,44 | 2.779.200 | 2005-06-17 | 00:00:00 | 17,58 | 17,75 | 17,44 | 17,57 | 2.206.100 | 2005-06-20 | 00:00:00 | 17,58 | 17,83 | 17,53 | 17,62 | 1.259.300 | 2005-06-21 | 00:00:00 | 17,75 | 17,83 | 17,50 | 17,55 | 2.485.800 | 2005-06-22 | 00:00:00 | 17,70 | 17,80 | 17,68 | 17,72 | 1.572.500 | 2005-06-23 | 00:00:00 | 17,77 | 17,79 | 17,54 | 17,61 | 2.674.300 | 2005-06-24 | 00:00:00 | 17,55 | 17,74 | 17,53 | 17,54 | 2.344.700 | 2005-06-27 | 00:00:00 | 17,53 | 17,59 | 17,40 | 17,45 | 989.400 | 2005-06-28 | 00:00:00 | 17,51 | 17,52 | 17,40 | 17,41 | 1.356.800 | 2005-06-29 | 00:00:00 | 17,50 | 17,72 | 17,45 | 17,47 | 942.700 | 2005-06-30 | 00:00:00 | 17,50 | 17,61 | 17,44 | 17,50 | 1.202.500 | 2005-07-01 | 00:00:00 | 17,60 | 17,80 | 17,53 | 17,77 | 1.772.000 | 2005-07-05 | 00:00:00 | 17,79 | 18,03 | 17,68 | 18,02 | 1.947.500 | 2005-07-06 | 00:00:00 | 18,12 | 18,14 | 17,92 | 17,94 | 1.808.000 | 2005-07-07 | 00:00:00 | 17,75 | 17,95 | 17,63 | 17,91 | 1.391.500 | 2005-07-08 | 00:00:00 | 17,91 | 18,08 | 17,86 | 17,92 | 2.249.500 | 2005-07-11 | 00:00:00 | 18,01 | 18,14 | 17,98 | 18,10 | 1.773.100 | 2005-07-12 | 00:00:00 | 18,10 | 18,34 | 18,03 | 18,21 | 1.316.600 | 2005-07-13 | 00:00:00 | 18,16 | 18,20 | 18,00 | 18,13 | 2.811.300 | 2005-07-14 | 00:00:00 | 18,20 | 18,25 | 17,71 | 17,71 | 1.649.100 | 2005-07-15 | 00:00:00 | 17,70 | 17,79 | 17,58 | 17,78 | 1.368.000 | 2005-07-18 | 00:00:00 | 17,78 | 18,03 | 17,76 | 17,85 | 3.288.900 | 2005-07-19 | 00:00:00 | 17,96 | 18,04 | 17,91 | 17,98 | 1.821.300 | 2005-07-20 | 00:00:00 | 17,97 | 18,42 | 17,97 | 18,41 | 2.153.300 | 2005-07-21 | 00:00:00 | 18,48 | 18,48 | 18,13 | 18,31 | 2.707.500 | 2005-07-22 | 00:00:00 | 18,40 | 18,52 | 18,30 | 18,51 | 1.019.000 | 2005-07-25 | 00:00:00 | 18,50 | 18,64 | 18,44 | 18,57 | 1.216.600 | 2005-07-26 | 00:00:00 | 18,57 | 18,68 | 18,51 | 18,65 | 1.104.400 | 2005-07-27 | 00:00:00 | 18,73 | 18,73 | 18,49 | 18,54 | 5.666.200 | 2005-07-28 | 00:00:00 | 18,54 | 18,74 | 18,44 | 18,73 | 3.262.300 | 2005-07-29 | 00:00:00 | 18,72 | 18,73 | 18,51 | 18,65 | 814.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|