(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 | | 2007-01-04 | 00:00:00 | 24,39 | 24,58 | 24,12 | 24,50 | 1.901.200 | | 2007-01-05 | 00:00:00 | 24,45 | 24,50 | 23,88 | 23,97 | 1.602.800 | | 2007-01-08 | 00:00:00 | 23,93 | 23,99 | 23,70 | 23,89 | 2.361.800 | | 2007-01-09 | 00:00:00 | 23,89 | 24,25 | 23,88 | 24,18 | 3.108.400 | | 2007-01-10 | 00:00:00 | 24,18 | 24,30 | 23,98 | 24,23 | 3.435.900 | | 2007-01-11 | 00:00:00 | 24,17 | 24,97 | 24,14 | 24,86 | 4.669.300 | | 2007-01-12 | 00:00:00 | 24,90 | 25,11 | 24,75 | 24,93 | 3.231.400 | | 2007-01-16 | 00:00:00 | 24,82 | 25,25 | 24,78 | 25,05 | 3.890.700 | | 2007-01-17 | 00:00:00 | 25,05 | 25,34 | 24,72 | 25,19 | 2.763.600 | | 2007-01-18 | 00:00:00 | 25,35 | 25,35 | 24,89 | 24,92 | 2.170.800 | | 2007-01-19 | 00:00:00 | 24,80 | 25,24 | 24,80 | 25,17 | 1.984.400 | | 2007-01-22 | 00:00:00 | 25,26 | 25,34 | 25,00 | 25,03 | 2.544.100 | | 2007-01-23 | 00:00:00 | 25,11 | 25,30 | 25,01 | 25,11 | 2.141.700 | | 2007-01-24 | 00:00:00 | 25,25 | 25,59 | 25,05 | 25,51 | 1.931.500 | | 2007-01-25 | 00:00:00 | 25,75 | 26,14 | 25,54 | 25,76 | 3.446.300 | | 2007-01-26 | 00:00:00 | 25,75 | 25,75 | 25,39 | 25,66 | 1.684.700 | | 2007-01-29 | 00:00:00 | 25,60 | 25,70 | 25,43 | 25,63 | 1.790.500 | | 2007-01-30 | 00:00:00 | 25,63 | 26,00 | 25,44 | 25,80 | 2.525.500 | | 2007-01-31 | 00:00:00 | 25,85 | 26,65 | 25,80 | 26,47 | 4.044.600 | | 2007-02-01 | 00:00:00 | 26,64 | 26,92 | 26,32 | 26,90 | 2.940.700 | | 2007-02-02 | 00:00:00 | 26,85 | 27,27 | 26,79 | 27,27 | 2.878.100 | | 2007-02-05 | 00:00:00 | 27,37 | 27,49 | 27,05 | 27,24 | 1.779.500 | | 2007-02-06 | 00:00:00 | 27,30 | 27,97 | 27,09 | 27,75 | 4.671.100 | | 2007-02-07 | 00:00:00 | 28,00 | 28,89 | 27,87 | 28,71 | 4.798.500 | | 2007-02-08 | 00:00:00 | 27,75 | 28,38 | 27,39 | 28,05 | 4.146.000 | | 2007-02-09 | 00:00:00 | 28,07 | 28,40 | 26,97 | 27,99 | 7.878.400 | | 2007-02-12 | 00:00:00 | 27,99 | 27,99 | 27,38 | 27,75 | 2.539.900 | | 2007-02-13 | 00:00:00 | 27,85 | 28,98 | 27,75 | 28,71 | 4.393.900 | | 2007-02-14 | 00:00:00 | 28,15 | 28,49 | 27,85 | 27,96 | 3.792.400 | | 2007-02-15 | 00:00:00 | 27,96 | 28,10 | 27,69 | 27,99 | 2.930.600 | | 2007-02-16 | 00:00:00 | 27,96 | 28,07 | 27,38 | 27,63 | 2.987.900 | | 2007-02-20 | 00:00:00 | 28,06 | 28,07 | 27,38 | 27,50 | 4.063.600 | | 2007-02-21 | 00:00:00 | 27,00 | 27,50 | 26,99 | 27,30 | 4.154.000 | | 2007-02-22 | 00:00:00 | 27,30 | 27,41 | 26,66 | 26,80 | 5.409.700 | | 2007-02-23 | 00:00:00 | 26,94 | 27,00 | 26,40 | 26,50 | 3.862.000 | | 2007-02-26 | 00:00:00 | 26,75 | 26,77 | 26,02 | 26,55 | 2.961.200 | | 2007-02-27 | 00:00:00 | 26,55 | 26,55 | 25,32 | 25,76 | 3.536.700 | | 2007-02-28 | 00:00:00 | 25,88 | 26,49 | 25,65 | 26,28 | 4.202.700 | | 2007-03-01 | 00:00:00 | 25,81 | 26,30 | 25,33 | 25,82 | 3.777.400 | | 2007-03-02 | 00:00:00 | 25,65 | 25,89 | 25,21 | 25,28 | 2.432.900 | | 2007-03-05 | 00:00:00 | 24,93 | 25,14 | 24,15 | 24,20 | 3.622.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
