(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 | | 2006-09-08 | 00:00:00 | 22,45 | 22,66 | 22,21 | 22,66 | 2.226.800 | | 2006-09-11 | 00:00:00 | 22,44 | 22,60 | 22,35 | 22,47 | 1.763.300 | | 2006-09-12 | 00:00:00 | 22,56 | 22,92 | 22,33 | 22,83 | 2.637.800 | | 2006-09-13 | 00:00:00 | 22,80 | 22,95 | 22,72 | 22,74 | 2.413.000 | | 2006-09-14 | 00:00:00 | 22,74 | 22,74 | 22,30 | 22,53 | 4.078.500 | | 2006-09-15 | 00:00:00 | 22,75 | 22,77 | 22,67 | 22,73 | 2.213.800 | | 2006-09-18 | 00:00:00 | 22,86 | 22,86 | 22,54 | 22,72 | 3.520.700 | | 2006-09-19 | 00:00:00 | 22,65 | 22,90 | 22,55 | 22,90 | 2.524.500 | | 2006-09-20 | 00:00:00 | 22,98 | 23,20 | 22,90 | 23,06 | 2.593.500 | | 2006-09-21 | 00:00:00 | 23,20 | 23,22 | 22,75 | 22,81 | 2.079.200 | | 2006-09-22 | 00:00:00 | 22,94 | 22,97 | 22,48 | 22,83 | 1.885.500 | | 2006-09-25 | 00:00:00 | 23,08 | 23,08 | 22,76 | 23,06 | 3.241.500 | | 2006-09-26 | 00:00:00 | 23,10 | 23,13 | 22,78 | 23,10 | 2.505.900 | | 2006-09-27 | 00:00:00 | 22,91 | 23,01 | 22,74 | 22,80 | 2.984.300 | | 2006-09-28 | 00:00:00 | 22,80 | 23,04 | 22,71 | 22,96 | 4.729.000 | | 2006-09-29 | 00:00:00 | 23,00 | 23,20 | 22,90 | 22,93 | 2.528.600 | | 2006-10-02 | 00:00:00 | 22,94 | 23,13 | 22,78 | 23,05 | 2.076.500 | | 2006-10-03 | 00:00:00 | 23,05 | 23,30 | 23,00 | 23,07 | 3.634.900 | | 2006-10-04 | 00:00:00 | 23,22 | 23,23 | 22,98 | 23,13 | 3.271.200 | | 2006-10-05 | 00:00:00 | 23,25 | 23,48 | 23,15 | 23,48 | 3.619.100 | | 2006-10-06 | 00:00:00 | 23,36 | 23,76 | 23,36 | 23,59 | 3.233.100 | | 2006-10-09 | 00:00:00 | 23,47 | 23,97 | 23,46 | 23,97 | 3.165.200 | | 2006-10-10 | 00:00:00 | 24,04 | 24,39 | 23,40 | 24,00 | 2.920.500 | | 2006-10-11 | 00:00:00 | 23,21 | 23,40 | 22,09 | 22,52 | 14.154.300 | | 2006-10-12 | 00:00:00 | 22,30 | 22,49 | 21,88 | 22,30 | 9.390.400 | | 2006-10-13 | 00:00:00 | 22,30 | 22,82 | 22,18 | 22,56 | 4.603.000 | | 2006-10-16 | 00:00:00 | 22,66 | 22,71 | 22,48 | 22,68 | 2.749.000 | | 2006-10-17 | 00:00:00 | 22,68 | 22,85 | 22,59 | 22,67 | 3.990.500 | | 2006-10-18 | 00:00:00 | 22,76 | 22,92 | 22,67 | 22,92 | 2.592.300 | | 2006-10-19 | 00:00:00 | 22,98 | 23,04 | 22,76 | 22,77 | 3.046.500 | | 2006-10-20 | 00:00:00 | 22,72 | 23,03 | 22,45 | 22,95 | 3.536.800 | | 2006-10-23 | 00:00:00 | 22,85 | 23,06 | 22,67 | 23,00 | 2.833.300 | | 2006-10-24 | 00:00:00 | 23,00 | 23,31 | 22,91 | 23,26 | 3.134.000 | | 2006-10-25 | 00:00:00 | 23,17 | 23,38 | 23,11 | 23,21 | 1.598.900 | | 2006-10-26 | 00:00:00 | 23,30 | 23,49 | 23,13 | 23,49 | 2.114.100 | | 2006-10-27 | 00:00:00 | 23,49 | 23,74 | 23,45 | 23,58 | 2.757.100 | | 2006-10-30 | 00:00:00 | 23,58 | 23,59 | 23,22 | 23,36 | 2.241.100 | | 2006-10-31 | 00:00:00 | 23,54 | 23,57 | 22,98 | 23,06 | 3.631.700 | | 2006-11-01 | 00:00:00 | 23,07 | 23,23 | 22,98 | 23,03 | 3.245.600 | | 2006-11-02 | 00:00:00 | 23,04 | 23,12 | 22,78 | 23,08 | 3.544.300 | | 2006-11-03 | 00:00:00 | 23,18 | 23,20 | 22,70 | 22,93 | 4.915.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
