(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 25,91 | 25,91 | 24,94 | 25,22 | 4.488.900 | | 2007-05-02 | 00:00:00 | 25,33 | 25,54 | 25,11 | 25,50 | 3.869.000 | | 2007-05-03 | 00:00:00 | 25,53 | 25,87 | 25,48 | 25,62 | 2.742.200 | | 2007-05-04 | 00:00:00 | 25,60 | 25,64 | 25,17 | 25,20 | 2.847.700 | | 2007-05-07 | 00:00:00 | 25,30 | 25,45 | 25,11 | 25,29 | 3.216.100 | | 2007-05-08 | 00:00:00 | 25,29 | 25,33 | 25,00 | 25,19 | 2.546.600 | | 2007-05-09 | 00:00:00 | 25,20 | 25,47 | 25,07 | 25,28 | 2.260.900 | | 2007-05-10 | 00:00:00 | 24,41 | 25,18 | 24,40 | 24,77 | 3.152.800 | | 2007-05-11 | 00:00:00 | 24,85 | 25,13 | 24,76 | 25,05 | 2.430.600 | | 2007-05-14 | 00:00:00 | 25,15 | 25,26 | 24,87 | 24,93 | 2.468.100 | | 2007-05-15 | 00:00:00 | 24,94 | 25,15 | 24,40 | 24,41 | 4.392.300 | | 2007-05-16 | 00:00:00 | 24,42 | 24,59 | 24,03 | 24,27 | 3.736.300 | | 2007-05-17 | 00:00:00 | 24,11 | 24,21 | 23,74 | 23,76 | 3.608.700 | | 2007-05-18 | 00:00:00 | 23,85 | 23,90 | 23,38 | 23,61 | 4.627.300 | | 2007-05-21 | 00:00:00 | 23,55 | 23,92 | 23,50 | 23,55 | 3.945.300 | | 2007-05-22 | 00:00:00 | 23,72 | 24,03 | 23,55 | 23,77 | 3.957.300 | | 2007-05-23 | 00:00:00 | 23,90 | 24,16 | 23,69 | 23,75 | 4.158.700 | | 2007-05-24 | 00:00:00 | 24,00 | 24,11 | 23,02 | 23,31 | 6.694.400 | | 2007-05-25 | 00:00:00 | 23,45 | 23,87 | 23,31 | 23,60 | 2.992.100 | | 2007-05-29 | 00:00:00 | 23,85 | 24,16 | 23,76 | 24,04 | 4.326.100 | | 2007-05-30 | 00:00:00 | 24,00 | 25,00 | 23,86 | 24,85 | 8.359.900 | | 2007-05-31 | 00:00:00 | 25,00 | 25,59 | 24,80 | 25,52 | 10.511.100 | | 2007-06-01 | 00:00:00 | 25,49 | 25,70 | 25,28 | 25,36 | 4.407.400 | | 2007-06-04 | 00:00:00 | 25,36 | 25,56 | 25,21 | 25,40 | 4.451.100 | | 2007-06-05 | 00:00:00 | 25,29 | 25,38 | 24,73 | 24,77 | 3.114.800 | | 2007-06-06 | 00:00:00 | 24,57 | 25,12 | 24,47 | 24,50 | 4.783.900 | | 2007-06-07 | 00:00:00 | 24,50 | 24,53 | 23,65 | 23,68 | 7.270.500 | | 2007-06-08 | 00:00:00 | 23,71 | 24,30 | 23,67 | 24,27 | 4.496.300 | | 2007-06-11 | 00:00:00 | 24,04 | 24,17 | 23,79 | 24,00 | 2.922.300 | | 2007-06-12 | 00:00:00 | 24,18 | 24,30 | 23,64 | 23,67 | 5.545.100 | | 2007-06-13 | 00:00:00 | 23,66 | 24,05 | 23,54 | 24,04 | 5.787.700 | | 2007-06-14 | 00:00:00 | 23,92 | 24,06 | 23,67 | 23,77 | 2.725.400 | | 2007-06-15 | 00:00:00 | 23,98 | 24,25 | 23,85 | 23,92 | 4.249.200 | | 2007-06-18 | 00:00:00 | 24,07 | 24,10 | 23,52 | 23,58 | 3.299.100 | | 2007-06-19 | 00:00:00 | 23,46 | 23,62 | 23,32 | 23,59 | 3.618.500 | | 2007-06-20 | 00:00:00 | 23,59 | 23,76 | 23,10 | 23,13 | 4.405.300 | | 2007-06-21 | 00:00:00 | 23,20 | 23,46 | 22,71 | 23,28 | 4.895.200 | | 2007-06-22 | 00:00:00 | 23,10 | 23,21 | 22,83 | 23,02 | 3.677.800 | | 2007-06-25 | 00:00:00 | 22,95 | 23,16 | 22,71 | 22,92 | 4.334.700 | | 2007-06-26 | 00:00:00 | 22,93 | 23,07 | 22,52 | 22,68 | 5.886.300 | | 2007-06-27 | 00:00:00 | 22,48 | 23,12 | 22,45 | 23,02 | 6.191.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
