(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 2024-04-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 22,54 | 22,65 | 22,19 | 22,25 | 3.160.800 | | 2006-07-14 | 00:00:00 | 22,20 | 22,26 | 21,65 | 21,89 | 2.704.500 | | 2006-07-17 | 00:00:00 | 21,71 | 22,01 | 21,69 | 22,01 | 1.763.600 | | 2006-07-18 | 00:00:00 | 22,20 | 22,50 | 21,97 | 22,47 | 2.777.700 | | 2006-07-19 | 00:00:00 | 22,61 | 22,80 | 22,47 | 22,61 | 4.705.300 | | 2006-07-20 | 00:00:00 | 22,86 | 22,87 | 22,29 | 22,29 | 2.533.700 | | 2006-07-21 | 00:00:00 | 22,27 | 22,29 | 21,66 | 21,82 | 2.361.300 | | 2006-07-24 | 00:00:00 | 21,85 | 22,44 | 21,85 | 22,40 | 2.696.500 | | 2006-07-25 | 00:00:00 | 22,25 | 22,53 | 22,19 | 22,53 | 3.987.300 | | 2006-07-26 | 00:00:00 | 22,50 | 22,55 | 22,12 | 22,34 | 3.234.400 | | 2006-07-27 | 00:00:00 | 22,47 | 22,56 | 21,48 | 21,53 | 3.980.600 | | 2006-07-28 | 00:00:00 | 21,64 | 21,86 | 21,53 | 21,56 | 3.161.700 | | 2006-07-31 | 00:00:00 | 21,56 | 21,58 | 21,12 | 21,22 | 2.879.100 | | 2006-08-01 | 00:00:00 | 21,42 | 21,52 | 20,82 | 21,52 | 3.322.900 | | 2006-08-02 | 00:00:00 | 21,90 | 21,94 | 21,61 | 21,82 | 2.562.900 | | 2006-08-03 | 00:00:00 | 21,66 | 22,28 | 21,55 | 22,23 | 3.027.700 | | 2006-08-04 | 00:00:00 | 22,38 | 22,65 | 22,29 | 22,41 | 2.061.000 | | 2006-08-07 | 00:00:00 | 22,35 | 22,72 | 22,16 | 22,27 | 1.556.500 | | 2006-08-08 | 00:00:00 | 22,42 | 22,48 | 21,73 | 21,75 | 1.368.300 | | 2006-08-09 | 00:00:00 | 21,83 | 21,91 | 21,40 | 21,45 | 1.898.600 | | 2006-08-10 | 00:00:00 | 21,33 | 21,34 | 20,80 | 21,18 | 2.711.400 | | 2006-08-11 | 00:00:00 | 21,20 | 21,24 | 20,68 | 20,69 | 2.466.500 | | 2006-08-14 | 00:00:00 | 20,72 | 21,14 | 20,72 | 21,01 | 1.972.400 | | 2006-08-15 | 00:00:00 | 21,09 | 21,29 | 21,09 | 21,25 | 5.761.800 | | 2006-08-16 | 00:00:00 | 21,35 | 21,54 | 21,29 | 21,39 | 2.119.800 | | 2006-08-17 | 00:00:00 | 21,42 | 21,86 | 21,40 | 21,78 | 3.152.500 | | 2006-08-18 | 00:00:00 | 21,79 | 21,80 | 21,44 | 21,75 | 2.071.700 | | 2006-08-21 | 00:00:00 | 21,75 | 21,85 | 21,66 | 21,85 | 1.187.100 | | 2006-08-22 | 00:00:00 | 21,88 | 22,11 | 21,77 | 22,01 | 2.243.900 | | 2006-08-23 | 00:00:00 | 21,94 | 22,08 | 21,68 | 21,72 | 2.307.400 | | 2006-08-24 | 00:00:00 | 21,73 | 21,94 | 21,70 | 21,89 | 1.355.700 | | 2006-08-25 | 00:00:00 | 21,86 | 21,92 | 21,58 | 21,72 | 1.520.000 | | 2006-08-28 | 00:00:00 | 21,80 | 22,12 | 21,70 | 22,04 | 2.605.200 | | 2006-08-29 | 00:00:00 | 22,05 | 22,20 | 21,97 | 22,08 | 2.049.200 | | 2006-08-30 | 00:00:00 | 22,10 | 22,34 | 22,02 | 22,32 | 1.730.300 | | 2006-08-31 | 00:00:00 | 22,46 | 22,58 | 22,26 | 22,54 | 2.911.500 | | 2006-09-01 | 00:00:00 | 22,55 | 22,67 | 22,30 | 22,31 | 1.461.600 | | 2006-09-05 | 00:00:00 | 22,30 | 22,45 | 22,24 | 22,34 | 2.739.100 | | 2006-09-06 | 00:00:00 | 22,35 | 22,35 | 22,11 | 22,14 | 2.367.300 | | 2006-09-07 | 00:00:00 | 22,19 | 22,30 | 22,04 | 22,26 | 1.669.000 | | 2006-09-08 | 00:00:00 | 22,45 | 22,66 | 22,21 | 22,66 | 2.226.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
