(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 | | 2006-11-03 | 00:00:00 | 23,18 | 23,20 | 22,70 | 22,93 | 4.915.400 | | 2006-11-06 | 00:00:00 | 23,15 | 23,53 | 23,05 | 23,38 | 2.012.900 | | 2006-11-07 | 00:00:00 | 23,38 | 23,39 | 23,11 | 23,14 | 1.778.600 | | 2006-11-08 | 00:00:00 | 23,05 | 23,45 | 22,90 | 23,44 | 2.801.900 | | 2006-11-09 | 00:00:00 | 23,50 | 23,51 | 23,19 | 23,19 | 3.369.200 | | 2006-11-10 | 00:00:00 | 23,02 | 23,47 | 23,02 | 23,43 | 2.100.000 | | 2006-11-13 | 00:00:00 | 23,40 | 23,75 | 23,35 | 23,72 | 2.728.500 | | 2006-11-14 | 00:00:00 | 23,82 | 23,89 | 23,75 | 23,89 | 2.616.100 | | 2006-11-15 | 00:00:00 | 23,85 | 24,02 | 23,80 | 23,98 | 3.725.500 | | 2006-11-16 | 00:00:00 | 23,99 | 24,08 | 23,73 | 24,00 | 2.350.000 | | 2006-11-17 | 00:00:00 | 23,90 | 24,05 | 23,75 | 23,95 | 2.086.800 | | 2006-11-20 | 00:00:00 | 24,07 | 25,41 | 24,07 | 24,94 | 8.739.900 | | 2006-11-21 | 00:00:00 | 24,94 | 25,53 | 24,94 | 25,45 | 6.518.600 | | 2006-11-22 | 00:00:00 | 25,60 | 25,79 | 25,36 | 25,58 | 2.793.900 | | 2006-11-24 | 00:00:00 | 25,63 | 25,73 | 25,43 | 25,60 | 607.800 | | 2006-11-27 | 00:00:00 | 25,61 | 25,61 | 24,65 | 24,67 | 3.890.300 | | 2006-11-28 | 00:00:00 | 24,60 | 24,80 | 24,25 | 24,69 | 3.136.100 | | 2006-11-29 | 00:00:00 | 24,70 | 25,12 | 24,70 | 25,07 | 2.866.000 | | 2006-11-30 | 00:00:00 | 25,20 | 25,28 | 24,89 | 25,22 | 3.007.600 | | 2006-12-01 | 00:00:00 | 25,17 | 25,25 | 24,73 | 24,98 | 2.485.000 | | 2006-12-04 | 00:00:00 | 25,10 | 25,60 | 25,10 | 25,35 | 1.649.300 | | 2006-12-05 | 00:00:00 | 25,36 | 25,39 | 24,93 | 24,95 | 2.891.200 | | 2006-12-06 | 00:00:00 | 24,98 | 25,20 | 24,62 | 24,90 | 2.965.000 | | 2006-12-07 | 00:00:00 | 25,00 | 25,00 | 24,67 | 24,75 | 5.174.400 | | 2006-12-08 | 00:00:00 | 24,77 | 24,82 | 24,46 | 24,69 | 2.070.500 | | 2006-12-11 | 00:00:00 | 24,87 | 24,87 | 24,48 | 24,67 | 4.183.100 | | 2006-12-12 | 00:00:00 | 24,55 | 24,97 | 24,52 | 24,54 | 2.452.700 | | 2006-12-13 | 00:00:00 | 24,79 | 24,91 | 24,40 | 24,42 | 3.152.900 | | 2006-12-14 | 00:00:00 | 24,41 | 24,75 | 24,37 | 24,51 | 3.203.100 | | 2006-12-15 | 00:00:00 | 24,48 | 24,89 | 24,28 | 24,37 | 2.851.600 | | 2006-12-18 | 00:00:00 | 24,52 | 24,75 | 24,27 | 24,35 | 3.449.300 | | 2006-12-19 | 00:00:00 | 24,45 | 24,53 | 23,96 | 24,41 | 2.710.500 | | 2006-12-20 | 00:00:00 | 24,37 | 24,93 | 24,37 | 24,65 | 2.218.500 | | 2006-12-21 | 00:00:00 | 23,85 | 24,89 | 23,85 | 24,25 | 3.509.100 | | 2006-12-22 | 00:00:00 | 24,34 | 24,54 | 24,00 | 24,20 | 2.792.100 | | 2006-12-26 | 00:00:00 | 24,33 | 24,44 | 24,18 | 24,25 | 1.183.900 | | 2006-12-27 | 00:00:00 | 24,07 | 24,39 | 24,07 | 24,35 | 2.209.800 | | 2006-12-28 | 00:00:00 | 24,39 | 24,69 | 24,15 | 24,60 | 1.461.900 | | 2006-12-29 | 00:00:00 | 24,71 | 24,71 | 24,45 | 24,55 | 1.314.500 | | 2007-01-03 | 00:00:00 | 24,55 | 24,78 | 24,34 | 24,56 | 2.357.100 | | 2007-01-04 | 00:00:00 | 24,39 | 24,58 | 24,12 | 24,50 | 1.901.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
