(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 2024-04-24 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-20 | 00:00:00 | 21,25 | 21,40 | 21,05 | 21,15 | 2.115.900 | 2006-03-21 | 00:00:00 | 21,15 | 21,21 | 20,80 | 20,85 | 1.839.700 | 2006-03-22 | 00:00:00 | 20,65 | 21,05 | 20,64 | 20,74 | 2.814.200 | 2006-03-23 | 00:00:00 | 20,76 | 21,07 | 20,69 | 21,00 | 1.328.700 | 2006-03-24 | 00:00:00 | 21,00 | 21,23 | 20,94 | 21,10 | 1.661.700 | 2006-03-27 | 00:00:00 | 21,08 | 21,08 | 20,61 | 20,82 | 2.514.000 | 2006-03-28 | 00:00:00 | 20,87 | 21,29 | 20,72 | 21,28 | 1.896.600 | 2006-03-29 | 00:00:00 | 21,23 | 21,60 | 21,23 | 21,38 | 2.291.700 | 2006-03-30 | 00:00:00 | 21,40 | 21,49 | 21,11 | 21,26 | 2.267.200 | 2006-03-31 | 00:00:00 | 21,21 | 21,50 | 21,03 | 21,40 | 2.375.800 | 2006-04-03 | 00:00:00 | 21,40 | 21,40 | 20,97 | 20,99 | 2.002.600 | 2006-04-04 | 00:00:00 | 21,06 | 21,08 | 20,66 | 20,77 | 1.834.500 | 2006-04-05 | 00:00:00 | 20,77 | 20,94 | 20,71 | 20,90 | 2.824.300 | 2006-04-06 | 00:00:00 | 20,90 | 21,12 | 20,75 | 20,80 | 4.071.800 | 2006-04-07 | 00:00:00 | 20,80 | 20,80 | 20,25 | 20,53 | 8.812.900 | 2006-04-10 | 00:00:00 | 20,53 | 20,76 | 20,15 | 20,68 | 14.451.800 | 2006-04-11 | 00:00:00 | 20,68 | 20,70 | 20,29 | 20,43 | 5.951.400 | 2006-04-12 | 00:00:00 | 20,43 | 20,52 | 19,99 | 20,30 | 11.732.400 | 2006-04-13 | 00:00:00 | 20,33 | 20,33 | 20,10 | 20,17 | 5.089.100 | 2006-04-17 | 00:00:00 | 20,18 | 20,23 | 19,97 | 20,03 | 4.924.700 | 2006-04-18 | 00:00:00 | 20,03 | 20,45 | 19,94 | 20,31 | 6.418.000 | 2006-04-19 | 00:00:00 | 20,32 | 20,76 | 20,25 | 20,65 | 5.129.500 | 2006-04-20 | 00:00:00 | 20,55 | 20,79 | 20,48 | 20,73 | 3.016.100 | 2006-04-21 | 00:00:00 | 20,70 | 20,80 | 20,45 | 20,52 | 3.113.900 | 2006-04-24 | 00:00:00 | 20,44 | 20,55 | 20,32 | 20,36 | 2.153.700 | 2006-04-25 | 00:00:00 | 20,27 | 20,32 | 19,95 | 20,08 | 2.838.600 | 2006-04-26 | 00:00:00 | 20,08 | 20,50 | 20,01 | 20,40 | 8.299.300 | 2006-04-27 | 00:00:00 | 20,38 | 20,89 | 20,31 | 20,85 | 3.051.900 | 2006-04-28 | 00:00:00 | 20,95 | 21,39 | 20,82 | 21,02 | 3.796.200 | 2006-05-01 | 00:00:00 | 21,26 | 21,26 | 20,74 | 20,91 | 3.649.400 | 2006-05-02 | 00:00:00 | 20,83 | 20,89 | 20,48 | 20,81 | 4.186.500 | 2006-05-03 | 00:00:00 | 21,04 | 21,10 | 20,72 | 21,03 | 2.876.300 | 2006-05-04 | 00:00:00 | 21,14 | 21,29 | 20,94 | 21,15 | 2.479.000 | 2006-05-05 | 00:00:00 | 21,25 | 21,50 | 21,19 | 21,39 | 1.731.500 | 2006-05-08 | 00:00:00 | 21,20 | 21,47 | 21,20 | 21,35 | 1.726.800 | 2006-05-09 | 00:00:00 | 21,34 | 21,51 | 21,25 | 21,41 | 2.688.400 | 2006-05-10 | 00:00:00 | 21,33 | 21,39 | 21,13 | 21,23 | 2.716.300 | 2006-05-11 | 00:00:00 | 21,40 | 21,40 | 20,68 | 20,84 | 2.685.600 | 2006-05-12 | 00:00:00 | 20,60 | 20,75 | 20,24 | 20,50 | 2.000.400 | 2006-05-15 | 00:00:00 | 20,35 | 20,72 | 20,21 | 20,47 | 2.550.000 | 2006-05-16 | 00:00:00 | 20,60 | 20,63 | 20,37 | 20,54 | 3.370.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|