(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 | | 2006-01-20 | 00:00:00 | 19,81 | 19,83 | 19,59 | 19,67 | 1.329.600 | | 2006-01-23 | 00:00:00 | 19,68 | 19,82 | 19,61 | 19,69 | 1.231.200 | | 2006-01-24 | 00:00:00 | 19,66 | 19,84 | 19,63 | 19,70 | 1.883.800 | | 2006-01-25 | 00:00:00 | 19,70 | 19,70 | 19,31 | 19,57 | 2.617.600 | | 2006-01-26 | 00:00:00 | 19,57 | 19,83 | 19,57 | 19,75 | 2.149.600 | | 2006-01-27 | 00:00:00 | 19,75 | 20,00 | 19,71 | 19,95 | 1.701.700 | | 2006-01-30 | 00:00:00 | 19,90 | 20,07 | 19,75 | 19,95 | 1.278.400 | | 2006-01-31 | 00:00:00 | 19,86 | 20,08 | 19,81 | 19,95 | 2.617.400 | | 2006-02-01 | 00:00:00 | 19,96 | 20,41 | 19,79 | 20,25 | 3.860.200 | | 2006-02-02 | 00:00:00 | 20,25 | 20,30 | 20,00 | 20,10 | 1.935.000 | | 2006-02-03 | 00:00:00 | 19,90 | 20,16 | 19,81 | 20,01 | 2.462.800 | | 2006-02-06 | 00:00:00 | 20,01 | 20,23 | 19,96 | 20,15 | 1.413.100 | | 2006-02-07 | 00:00:00 | 20,08 | 20,30 | 19,00 | 19,90 | 12.081.000 | | 2006-02-08 | 00:00:00 | 19,98 | 19,98 | 19,80 | 19,98 | 1.730.300 | | 2006-02-09 | 00:00:00 | 20,00 | 20,08 | 19,92 | 20,00 | 1.307.000 | | 2006-02-10 | 00:00:00 | 19,99 | 20,09 | 19,77 | 20,00 | 2.400.300 | | 2006-02-13 | 00:00:00 | 20,00 | 20,00 | 19,76 | 19,83 | 2.223.200 | | 2006-02-14 | 00:00:00 | 19,81 | 19,91 | 19,60 | 19,71 | 1.482.500 | | 2006-02-15 | 00:00:00 | 19,72 | 19,97 | 19,62 | 19,89 | 2.004.000 | | 2006-02-16 | 00:00:00 | 19,90 | 20,22 | 19,90 | 20,22 | 2.824.500 | | 2006-02-17 | 00:00:00 | 20,18 | 20,18 | 19,95 | 20,00 | 1.459.000 | | 2006-02-21 | 00:00:00 | 20,00 | 20,05 | 19,93 | 20,00 | 1.705.900 | | 2006-02-22 | 00:00:00 | 19,99 | 20,06 | 19,87 | 19,99 | 2.494.300 | | 2006-02-23 | 00:00:00 | 20,05 | 20,05 | 19,78 | 19,93 | 2.241.200 | | 2006-02-24 | 00:00:00 | 19,80 | 19,88 | 19,45 | 19,63 | 1.551.900 | | 2006-02-27 | 00:00:00 | 19,69 | 19,72 | 19,48 | 19,52 | 1.006.500 | | 2006-02-28 | 00:00:00 | 19,42 | 19,59 | 19,26 | 19,43 | 2.283.200 | | 2006-03-01 | 00:00:00 | 19,45 | 19,56 | 19,33 | 19,53 | 2.355.000 | | 2006-03-02 | 00:00:00 | 19,50 | 19,90 | 19,43 | 19,75 | 1.880.700 | | 2006-03-03 | 00:00:00 | 19,58 | 19,71 | 19,41 | 19,69 | 1.246.700 | | 2006-03-06 | 00:00:00 | 19,74 | 19,99 | 19,61 | 19,91 | 1.110.800 | | 2006-03-07 | 00:00:00 | 20,00 | 20,06 | 19,72 | 19,89 | 1.024.500 | | 2006-03-08 | 00:00:00 | 19,87 | 20,07 | 19,57 | 20,06 | 2.536.400 | | 2006-03-09 | 00:00:00 | 20,10 | 20,32 | 19,99 | 20,10 | 1.304.100 | | 2006-03-10 | 00:00:00 | 20,10 | 20,29 | 20,03 | 20,21 | 1.110.100 | | 2006-03-13 | 00:00:00 | 20,21 | 20,35 | 20,09 | 20,18 | 948.600 | | 2006-03-14 | 00:00:00 | 20,11 | 20,61 | 20,09 | 20,61 | 3.906.000 | | 2006-03-15 | 00:00:00 | 20,69 | 20,97 | 20,55 | 20,85 | 1.800.000 | | 2006-03-16 | 00:00:00 | 20,84 | 21,25 | 20,78 | 21,07 | 2.654.700 | | 2006-03-17 | 00:00:00 | 21,22 | 21,31 | 20,94 | 21,25 | 1.846.500 | | 2006-03-20 | 00:00:00 | 21,25 | 21,40 | 21,05 | 21,15 | 2.115.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
