(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 | | 2006-05-16 | 00:00:00 | 20,60 | 20,63 | 20,37 | 20,54 | 3.370.400 | | 2006-05-17 | 00:00:00 | 20,42 | 20,57 | 20,17 | 20,18 | 2.918.400 | | 2006-05-18 | 00:00:00 | 20,28 | 20,37 | 20,10 | 20,20 | 2.639.900 | | 2006-05-19 | 00:00:00 | 20,30 | 20,30 | 19,75 | 20,07 | 2.832.900 | | 2006-05-22 | 00:00:00 | 19,98 | 20,20 | 19,65 | 19,79 | 3.892.900 | | 2006-05-23 | 00:00:00 | 19,94 | 20,12 | 19,70 | 19,70 | 2.602.800 | | 2006-05-24 | 00:00:00 | 19,61 | 20,05 | 19,45 | 19,62 | 1.953.900 | | 2006-05-25 | 00:00:00 | 19,76 | 20,25 | 19,76 | 20,02 | 3.394.400 | | 2006-05-26 | 00:00:00 | 20,00 | 20,25 | 19,99 | 20,21 | 2.195.600 | | 2006-05-30 | 00:00:00 | 20,10 | 20,27 | 20,00 | 20,00 | 1.601.800 | | 2006-05-31 | 00:00:00 | 20,12 | 20,20 | 20,00 | 20,07 | 3.022.500 | | 2006-06-01 | 00:00:00 | 20,33 | 20,68 | 20,20 | 20,61 | 2.481.300 | | 2006-06-02 | 00:00:00 | 20,61 | 20,90 | 20,46 | 20,71 | 1.997.400 | | 2006-06-05 | 00:00:00 | 20,71 | 21,28 | 20,59 | 21,06 | 3.757.500 | | 2006-06-06 | 00:00:00 | 21,06 | 21,07 | 20,41 | 20,54 | 1.771.800 | | 2006-06-07 | 00:00:00 | 20,54 | 20,82 | 20,40 | 20,64 | 1.711.700 | | 2006-06-08 | 00:00:00 | 20,64 | 20,66 | 20,10 | 20,44 | 3.308.700 | | 2006-06-09 | 00:00:00 | 20,55 | 20,97 | 20,41 | 20,90 | 1.813.200 | | 2006-06-12 | 00:00:00 | 20,93 | 20,99 | 20,61 | 20,66 | 2.238.100 | | 2006-06-13 | 00:00:00 | 20,66 | 20,86 | 20,20 | 20,28 | 1.436.400 | | 2006-06-14 | 00:00:00 | 20,32 | 20,50 | 20,04 | 20,21 | 1.535.600 | | 2006-06-15 | 00:00:00 | 20,10 | 20,93 | 20,10 | 20,86 | 1.612.300 | | 2006-06-16 | 00:00:00 | 21,10 | 21,30 | 20,92 | 21,27 | 3.029.100 | | 2006-06-19 | 00:00:00 | 21,27 | 21,50 | 21,02 | 21,11 | 2.046.400 | | 2006-06-20 | 00:00:00 | 20,76 | 21,08 | 20,76 | 20,91 | 1.900.800 | | 2006-06-21 | 00:00:00 | 20,94 | 21,25 | 20,86 | 21,08 | 2.022.300 | | 2006-06-22 | 00:00:00 | 21,08 | 21,11 | 20,92 | 21,06 | 1.214.900 | | 2006-06-23 | 00:00:00 | 20,95 | 21,16 | 20,82 | 21,08 | 1.443.400 | | 2006-06-26 | 00:00:00 | 21,04 | 21,23 | 20,91 | 21,10 | 1.627.800 | | 2006-06-27 | 00:00:00 | 21,11 | 21,45 | 21,03 | 21,29 | 1.833.100 | | 2006-06-28 | 00:00:00 | 21,12 | 21,38 | 21,03 | 21,38 | 1.272.800 | | 2006-06-29 | 00:00:00 | 21,25 | 21,76 | 21,23 | 21,46 | 4.032.200 | | 2006-06-30 | 00:00:00 | 21,40 | 21,87 | 21,36 | 21,87 | 2.797.300 | | 2006-07-03 | 00:00:00 | 21,96 | 22,25 | 21,88 | 22,07 | 935.100 | | 2006-07-05 | 00:00:00 | 22,06 | 22,36 | 21,72 | 22,29 | 2.857.000 | | 2006-07-06 | 00:00:00 | 22,29 | 22,48 | 22,19 | 22,48 | 2.430.100 | | 2006-07-07 | 00:00:00 | 22,30 | 22,59 | 22,25 | 22,32 | 1.744.100 | | 2006-07-10 | 00:00:00 | 22,29 | 22,66 | 22,29 | 22,41 | 1.150.100 | | 2006-07-11 | 00:00:00 | 22,35 | 22,36 | 22,09 | 22,30 | 1.381.600 | | 2006-07-12 | 00:00:00 | 22,39 | 22,60 | 22,26 | 22,54 | 3.510.900 | | 2006-07-13 | 00:00:00 | 22,54 | 22,65 | 22,19 | 22,25 | 3.160.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
