(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 24,93 | 25,14 | 24,15 | 24,20 | 3.622.100 | | 2007-03-06 | 00:00:00 | 24,90 | 25,03 | 24,65 | 24,90 | 4.145.300 | | 2007-03-07 | 00:00:00 | 24,91 | 25,00 | 24,35 | 24,35 | 4.135.800 | | 2007-03-08 | 00:00:00 | 24,77 | 25,00 | 24,66 | 24,88 | 3.775.700 | | 2007-03-09 | 00:00:00 | 25,14 | 25,81 | 25,14 | 25,69 | 3.870.400 | | 2007-03-12 | 00:00:00 | 25,70 | 26,05 | 25,62 | 26,00 | 3.169.200 | | 2007-03-13 | 00:00:00 | 26,85 | 26,95 | 26,28 | 26,46 | 9.755.600 | | 2007-03-14 | 00:00:00 | 26,46 | 26,65 | 25,78 | 26,14 | 10.550.400 | | 2007-03-15 | 00:00:00 | 26,08 | 26,57 | 25,97 | 26,44 | 3.642.700 | | 2007-03-16 | 00:00:00 | 26,56 | 26,62 | 26,30 | 26,30 | 4.533.700 | | 2007-03-19 | 00:00:00 | 26,37 | 26,93 | 26,30 | 26,88 | 61.634.500 | | 2007-03-20 | 00:00:00 | 26,76 | 26,88 | 26,66 | 26,71 | 20.292.400 | | 2007-03-21 | 00:00:00 | 26,72 | 27,04 | 26,64 | 26,99 | 8.270.700 | | 2007-03-22 | 00:00:00 | 27,15 | 27,30 | 26,76 | 26,95 | 7.041.000 | | 2007-03-23 | 00:00:00 | 26,95 | 27,11 | 26,86 | 26,87 | 5.072.600 | | 2007-03-26 | 00:00:00 | 26,76 | 26,89 | 26,45 | 26,73 | 6.077.400 | | 2007-03-27 | 00:00:00 | 26,52 | 26,81 | 26,30 | 26,45 | 8.340.500 | | 2007-03-28 | 00:00:00 | 26,80 | 26,85 | 25,88 | 26,09 | 4.542.000 | | 2007-03-29 | 00:00:00 | 26,30 | 26,50 | 25,98 | 26,05 | 2.405.400 | | 2007-03-30 | 00:00:00 | 26,18 | 26,44 | 26,01 | 26,31 | 4.266.500 | | 2007-04-02 | 00:00:00 | 26,43 | 26,93 | 26,13 | 26,77 | 3.341.800 | | 2007-04-03 | 00:00:00 | 26,84 | 26,95 | 26,68 | 26,70 | 4.503.400 | | 2007-04-04 | 00:00:00 | 26,73 | 26,89 | 26,52 | 26,85 | 3.113.500 | | 2007-04-05 | 00:00:00 | 26,85 | 27,00 | 26,76 | 26,89 | 1.579.900 | | 2007-04-09 | 00:00:00 | 26,89 | 26,95 | 26,71 | 26,77 | 2.197.900 | | 2007-04-10 | 00:00:00 | 26,80 | 27,00 | 26,70 | 26,74 | 1.952.200 | | 2007-04-11 | 00:00:00 | 26,83 | 26,83 | 26,26 | 26,45 | 3.055.400 | | 2007-04-12 | 00:00:00 | 26,40 | 26,40 | 26,10 | 26,29 | 2.588.000 | | 2007-04-13 | 00:00:00 | 27,25 | 27,25 | 26,05 | 26,54 | 2.948.100 | | 2007-04-16 | 00:00:00 | 26,59 | 26,87 | 26,38 | 26,82 | 2.318.300 | | 2007-04-17 | 00:00:00 | 26,88 | 27,25 | 26,83 | 27,04 | 2.133.200 | | 2007-04-18 | 00:00:00 | 27,04 | 27,16 | 26,81 | 26,85 | 1.956.600 | | 2007-04-19 | 00:00:00 | 26,79 | 26,85 | 26,19 | 26,19 | 6.266.900 | | 2007-04-20 | 00:00:00 | 27,66 | 27,66 | 26,10 | 26,36 | 4.806.100 | | 2007-04-23 | 00:00:00 | 26,53 | 26,75 | 26,41 | 26,67 | 3.884.400 | | 2007-04-24 | 00:00:00 | 25,79 | 26,77 | 25,79 | 26,32 | 2.692.500 | | 2007-04-25 | 00:00:00 | 26,32 | 26,50 | 25,48 | 26,43 | 6.563.600 | | 2007-04-26 | 00:00:00 | 26,44 | 26,73 | 26,25 | 26,41 | 2.611.100 | | 2007-04-27 | 00:00:00 | 26,41 | 26,50 | 26,03 | 26,04 | 2.498.400 | | 2007-04-30 | 00:00:00 | 26,05 | 26,08 | 25,56 | 25,64 | 3.682.500 | | 2007-05-01 | 00:00:00 | 25,91 | 25,91 | 24,94 | 25,22 | 4.488.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
