(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 22,48 | 23,12 | 22,45 | 23,02 | 6.191.900 | | 2007-06-28 | 00:00:00 | 22,92 | 23,35 | 22,75 | 22,94 | 4.611.200 | | 2007-06-29 | 00:00:00 | 22,94 | 23,56 | 22,89 | 23,12 | 8.374.600 | | 2007-07-02 | 00:00:00 | 23,25 | 23,80 | 23,07 | 23,77 | 5.141.800 | | 2007-07-03 | 00:00:00 | 23,85 | 23,98 | 23,55 | 23,84 | 2.817.600 | | 2007-07-05 | 00:00:00 | 26,01 | 26,60 | 25,67 | 26,01 | 12.700.300 | | 2007-07-06 | 00:00:00 | 25,88 | 26,06 | 25,07 | 25,17 | 7.219.800 | | 2007-07-09 | 00:00:00 | 25,30 | 25,51 | 24,96 | 25,28 | 5.648.800 | | 2007-07-10 | 00:00:00 | 25,05 | 25,24 | 24,53 | 24,58 | 4.925.900 | | 2007-07-11 | 00:00:00 | 24,60 | 24,70 | 24,30 | 24,53 | 3.323.200 | | 2007-07-12 | 00:00:00 | 24,50 | 24,82 | 24,34 | 24,63 | 4.146.000 | | 2007-07-13 | 00:00:00 | 24,47 | 24,88 | 24,25 | 24,82 | 4.025.300 | | 2007-07-16 | 00:00:00 | 24,80 | 24,87 | 24,46 | 24,51 | 4.109.800 | | 2007-07-17 | 00:00:00 | 24,51 | 24,78 | 24,04 | 24,04 | 5.337.400 | | 2007-07-18 | 00:00:00 | 24,00 | 24,00 | 23,42 | 23,85 | 5.812.300 | | 2007-07-19 | 00:00:00 | 24,01 | 24,26 | 23,79 | 24,11 | 4.270.300 | | 2007-07-20 | 00:00:00 | 24,08 | 24,17 | 23,42 | 23,56 | 5.203.300 | | 2007-07-23 | 00:00:00 | 23,28 | 23,61 | 23,18 | 23,31 | 4.324.700 | | 2007-07-24 | 00:00:00 | 23,07 | 23,34 | 22,61 | 22,75 | 5.663.100 | | 2007-07-25 | 00:00:00 | 22,98 | 22,99 | 22,01 | 22,35 | 7.210.000 | | 2007-07-26 | 00:00:00 | 22,29 | 22,29 | 21,00 | 21,43 | 8.752.400 | | 2007-07-27 | 00:00:00 | 20,98 | 21,63 | 20,54 | 20,78 | 7.514.100 | | 2007-07-30 | 00:00:00 | 21,00 | 21,39 | 20,63 | 21,24 | 5.861.900 | | 2007-07-31 | 00:00:00 | 21,58 | 21,88 | 21,08 | 21,12 | 5.933.100 | | 2007-08-01 | 00:00:00 | 20,82 | 21,87 | 20,82 | 21,83 | 8.370.700 | | 2007-08-02 | 00:00:00 | 21,83 | 22,17 | 21,72 | 22,09 | 6.587.500 | | 2007-08-03 | 00:00:00 | 21,85 | 21,94 | 21,16 | 21,30 | 6.459.900 | | 2007-08-06 | 00:00:00 | 21,32 | 22,29 | 20,72 | 22,19 | 6.161.600 | | 2007-08-07 | 00:00:00 | 22,00 | 22,66 | 21,83 | 22,38 | 6.411.500 | | 2007-08-08 | 00:00:00 | 22,58 | 23,33 | 22,50 | 23,33 | 6.392.300 | | 2007-08-09 | 00:00:00 | 22,87 | 23,26 | 21,97 | 22,71 | 5.450.600 | | 2007-08-10 | 00:00:00 | 22,48 | 22,70 | 21,45 | 21,54 | 6.435.700 | | 2007-08-13 | 00:00:00 | 21,80 | 22,20 | 21,68 | 21,92 | 3.624.000 | | 2007-08-14 | 00:00:00 | 21,70 | 22,13 | 21,07 | 21,12 | 5.780.300 | | 2007-08-15 | 00:00:00 | 20,96 | 21,62 | 20,26 | 20,35 | 6.023.800 | | 2007-08-16 | 00:00:00 | 18,99 | 21,31 | 18,99 | 21,26 | 6.681.200 | | 2007-08-17 | 00:00:00 | 22,53 | 22,92 | 21,27 | 21,98 | 8.095.500 | | 2007-08-20 | 00:00:00 | 21,92 | 22,45 | 21,77 | 22,18 | 4.808.700 | | 2007-08-21 | 00:00:00 | 22,01 | 22,58 | 21,80 | 22,54 | 3.456.300 | | 2007-08-22 | 00:00:00 | 22,63 | 23,00 | 22,01 | 22,21 | 4.445.200 | | 2007-08-23 | 00:00:00 | 22,21 | 22,46 | 21,93 | 22,04 | 4.390.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
