(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 | | 2005-11-21 | 00:00:00 | 17,48 | 17,48 | 17,20 | 17,43 | 1.697.800 | | 2005-11-22 | 00:00:00 | 17,40 | 17,65 | 17,28 | 17,64 | 1.964.500 | | 2005-11-23 | 00:00:00 | 17,62 | 18,12 | 17,58 | 18,11 | 2.462.800 | | 2005-11-25 | 00:00:00 | 18,11 | 18,11 | 17,95 | 18,03 | 333.100 | | 2005-11-28 | 00:00:00 | 18,10 | 18,11 | 17,92 | 18,00 | 2.153.900 | | 2005-11-29 | 00:00:00 | 18,00 | 18,04 | 17,85 | 17,98 | 1.678.100 | | 2005-11-30 | 00:00:00 | 18,00 | 18,10 | 17,81 | 17,90 | 1.709.300 | | 2005-12-01 | 00:00:00 | 18,02 | 18,32 | 17,97 | 18,17 | 2.580.700 | | 2005-12-02 | 00:00:00 | 18,18 | 18,54 | 18,15 | 18,41 | 2.104.900 | | 2005-12-05 | 00:00:00 | 18,41 | 18,94 | 18,23 | 18,26 | 2.372.500 | | 2005-12-06 | 00:00:00 | 18,38 | 18,48 | 18,31 | 18,40 | 2.410.200 | | 2005-12-07 | 00:00:00 | 18,40 | 18,49 | 18,21 | 18,22 | 1.824.900 | | 2005-12-08 | 00:00:00 | 18,32 | 18,67 | 18,32 | 18,48 | 1.916.800 | | 2005-12-09 | 00:00:00 | 18,45 | 18,68 | 18,44 | 18,51 | 1.489.900 | | 2005-12-12 | 00:00:00 | 18,50 | 18,60 | 18,44 | 18,49 | 1.437.600 | | 2005-12-13 | 00:00:00 | 18,52 | 18,67 | 18,35 | 18,65 | 2.213.000 | | 2005-12-14 | 00:00:00 | 18,60 | 18,83 | 18,49 | 18,71 | 3.869.500 | | 2005-12-15 | 00:00:00 | 18,65 | 18,85 | 18,45 | 18,51 | 1.424.800 | | 2005-12-16 | 00:00:00 | 18,47 | 18,73 | 18,27 | 18,45 | 1.601.000 | | 2005-12-19 | 00:00:00 | 18,52 | 18,61 | 18,26 | 18,30 | 1.272.000 | | 2005-12-20 | 00:00:00 | 18,25 | 18,45 | 18,24 | 18,39 | 841.100 | | 2005-12-21 | 00:00:00 | 18,45 | 18,60 | 18,40 | 18,56 | 877.400 | | 2005-12-22 | 00:00:00 | 18,57 | 18,71 | 18,45 | 18,70 | 2.274.800 | | 2005-12-23 | 00:00:00 | 18,70 | 18,91 | 18,61 | 18,78 | 968.700 | | 2005-12-27 | 00:00:00 | 18,82 | 18,98 | 18,75 | 18,89 | 2.255.800 | | 2005-12-28 | 00:00:00 | 18,80 | 18,84 | 18,56 | 18,76 | 1.180.700 | | 2005-12-29 | 00:00:00 | 18,76 | 18,91 | 18,67 | 18,88 | 2.399.500 | | 2005-12-30 | 00:00:00 | 18,88 | 19,24 | 18,88 | 18,95 | 1.379.900 | | 2006-01-03 | 00:00:00 | 19,05 | 19,25 | 18,77 | 19,18 | 1.387.000 | | 2006-01-04 | 00:00:00 | 19,10 | 19,11 | 18,93 | 18,95 | 1.525.100 | | 2006-01-05 | 00:00:00 | 19,03 | 19,09 | 18,90 | 18,99 | 1.778.300 | | 2006-01-06 | 00:00:00 | 19,00 | 19,26 | 18,95 | 19,25 | 2.906.100 | | 2006-01-09 | 00:00:00 | 19,25 | 19,32 | 19,11 | 19,31 | 2.141.200 | | 2006-01-10 | 00:00:00 | 19,31 | 19,51 | 19,13 | 19,50 | 1.297.200 | | 2006-01-11 | 00:00:00 | 19,50 | 19,74 | 19,45 | 19,60 | 2.791.300 | | 2006-01-12 | 00:00:00 | 19,80 | 19,81 | 19,59 | 19,79 | 2.500.400 | | 2006-01-13 | 00:00:00 | 19,73 | 19,75 | 19,56 | 19,63 | 2.139.500 | | 2006-01-17 | 00:00:00 | 19,64 | 19,75 | 19,42 | 19,67 | 1.514.000 | | 2006-01-18 | 00:00:00 | 19,67 | 19,67 | 19,45 | 19,60 | 1.355.000 | | 2006-01-19 | 00:00:00 | 19,66 | 19,82 | 19,50 | 19,81 | 1.414.300 | | 2006-01-20 | 00:00:00 | 19,81 | 19,83 | 19,59 | 19,67 | 1.329.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
