(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 | | 2005-09-26 | 00:00:00 | 16,72 | 16,82 | 16,50 | 16,81 | 3.419.200 | | 2005-09-27 | 00:00:00 | 16,78 | 16,82 | 16,43 | 16,69 | 1.668.300 | | 2005-09-28 | 00:00:00 | 16,72 | 16,80 | 16,46 | 16,48 | 1.284.300 | | 2005-09-29 | 00:00:00 | 16,42 | 16,58 | 16,20 | 16,50 | 2.482.300 | | 2005-09-30 | 00:00:00 | 16,50 | 17,05 | 16,50 | 16,90 | 2.607.500 | | 2005-10-03 | 00:00:00 | 16,96 | 17,09 | 16,86 | 17,05 | 1.965.000 | | 2005-10-04 | 00:00:00 | 17,05 | 17,23 | 16,87 | 16,88 | 1.980.200 | | 2005-10-05 | 00:00:00 | 16,93 | 16,95 | 16,52 | 16,63 | 1.261.000 | | 2005-10-06 | 00:00:00 | 16,65 | 17,26 | 16,64 | 17,26 | 3.078.700 | | 2005-10-07 | 00:00:00 | 17,28 | 17,28 | 16,91 | 17,03 | 1.892.400 | | 2005-10-10 | 00:00:00 | 16,97 | 17,03 | 16,88 | 16,96 | 958.400 | | 2005-10-11 | 00:00:00 | 16,88 | 17,25 | 16,88 | 17,09 | 3.420.700 | | 2005-10-12 | 00:00:00 | 16,80 | 16,96 | 16,37 | 16,59 | 2.793.000 | | 2005-10-13 | 00:00:00 | 16,49 | 16,69 | 16,31 | 16,48 | 1.635.500 | | 2005-10-14 | 00:00:00 | 16,62 | 16,90 | 16,56 | 16,80 | 1.943.500 | | 2005-10-17 | 00:00:00 | 16,85 | 17,02 | 16,73 | 17,00 | 1.214.700 | | 2005-10-18 | 00:00:00 | 17,00 | 17,06 | 16,54 | 16,55 | 2.139.100 | | 2005-10-19 | 00:00:00 | 16,56 | 16,78 | 16,29 | 16,75 | 2.281.900 | | 2005-10-20 | 00:00:00 | 16,57 | 16,84 | 16,42 | 16,51 | 2.803.100 | | 2005-10-21 | 00:00:00 | 16,70 | 16,80 | 16,44 | 16,76 | 1.605.300 | | 2005-10-24 | 00:00:00 | 16,76 | 17,09 | 16,76 | 17,05 | 1.419.200 | | 2005-10-25 | 00:00:00 | 16,96 | 17,00 | 16,78 | 16,94 | 2.340.900 | | 2005-10-26 | 00:00:00 | 16,90 | 16,93 | 16,50 | 16,52 | 1.718.200 | | 2005-10-27 | 00:00:00 | 16,55 | 16,61 | 16,03 | 16,19 | 1.343.000 | | 2005-10-28 | 00:00:00 | 16,19 | 16,81 | 16,19 | 16,78 | 2.320.700 | | 2005-10-31 | 00:00:00 | 16,78 | 16,96 | 16,76 | 16,79 | 1.020.400 | | 2005-11-01 | 00:00:00 | 16,65 | 16,69 | 16,25 | 16,44 | 1.554.100 | | 2005-11-02 | 00:00:00 | 16,54 | 16,70 | 16,33 | 16,68 | 1.787.900 | | 2005-11-03 | 00:00:00 | 16,85 | 16,89 | 16,60 | 16,63 | 1.181.500 | | 2005-11-04 | 00:00:00 | 16,63 | 16,73 | 16,41 | 16,50 | 996.600 | | 2005-11-07 | 00:00:00 | 16,50 | 16,65 | 16,40 | 16,51 | 1.463.000 | | 2005-11-08 | 00:00:00 | 16,51 | 16,68 | 16,45 | 16,58 | 1.000.500 | | 2005-11-09 | 00:00:00 | 16,64 | 16,95 | 16,62 | 16,67 | 1.127.300 | | 2005-11-10 | 00:00:00 | 16,66 | 17,30 | 16,52 | 17,25 | 1.318.900 | | 2005-11-11 | 00:00:00 | 17,33 | 17,45 | 17,19 | 17,44 | 958.600 | | 2005-11-14 | 00:00:00 | 16,90 | 16,91 | 16,50 | 16,65 | 4.950.700 | | 2005-11-15 | 00:00:00 | 16,75 | 16,99 | 16,65 | 16,75 | 2.857.700 | | 2005-11-16 | 00:00:00 | 16,85 | 16,98 | 16,64 | 16,77 | 1.470.700 | | 2005-11-17 | 00:00:00 | 16,77 | 17,18 | 16,77 | 17,15 | 1.823.600 | | 2005-11-18 | 00:00:00 | 17,23 | 17,46 | 17,17 | 17,46 | 2.317.200 | | 2005-11-21 | 00:00:00 | 17,48 | 17,48 | 17,20 | 17,43 | 1.697.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
