(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 22,21 | 22,46 | 21,93 | 22,04 | 4.390.800 | | 2007-08-24 | 00:00:00 | 21,88 | 22,42 | 21,86 | 22,35 | 2.316.200 | | 2007-08-27 | 00:00:00 | 22,39 | 22,53 | 21,71 | 21,72 | 2.787.200 | | 2007-08-28 | 00:00:00 | 21,60 | 21,70 | 21,01 | 21,15 | 4.719.700 | | 2007-08-29 | 00:00:00 | 21,25 | 21,95 | 21,10 | 21,86 | 3.246.800 | | 2007-08-30 | 00:00:00 | 21,78 | 22,19 | 21,69 | 22,15 | 3.592.400 | | 2007-08-31 | 00:00:00 | 22,28 | 22,55 | 22,10 | 22,29 | 5.330.000 | | 2007-09-04 | 00:00:00 | 22,17 | 22,58 | 22,00 | 22,42 | 3.770.000 | | 2007-09-05 | 00:00:00 | 22,17 | 22,21 | 21,74 | 21,83 | 3.670.600 | | 2007-09-06 | 00:00:00 | 21,84 | 22,19 | 21,59 | 22,14 | 3.043.100 | | 2007-09-07 | 00:00:00 | 21,83 | 21,83 | 21,33 | 21,41 | 3.151.200 | | 2007-09-10 | 00:00:00 | 21,54 | 21,57 | 20,95 | 21,12 | 3.754.700 | | 2007-09-11 | 00:00:00 | 21,30 | 21,58 | 21,20 | 21,46 | 3.588.600 | | 2007-09-12 | 00:00:00 | 21,45 | 21,56 | 21,11 | 21,12 | 3.758.100 | | 2007-09-13 | 00:00:00 | 21,30 | 21,66 | 21,23 | 21,62 | 3.925.700 | | 2007-09-14 | 00:00:00 | 21,47 | 21,78 | 21,29 | 21,75 | 2.879.500 | | 2007-09-17 | 00:00:00 | 21,60 | 21,94 | 21,51 | 21,82 | 2.988.000 | | 2007-09-18 | 00:00:00 | 21,96 | 22,46 | 21,85 | 22,40 | 5.547.000 | | 2007-09-19 | 00:00:00 | 22,50 | 23,20 | 22,50 | 22,99 | 5.824.700 | | 2007-09-20 | 00:00:00 | 22,88 | 22,95 | 22,31 | 22,35 | 3.643.500 | | 2007-09-21 | 00:00:00 | 22,63 | 22,71 | 22,25 | 22,32 | 5.026.300 | | 2007-09-24 | 00:00:00 | 22,27 | 22,63 | 22,15 | 22,47 | 2.789.600 | | 2007-09-25 | 00:00:00 | 22,40 | 22,53 | 22,07 | 22,36 | 2.660.600 | | 2007-09-26 | 00:00:00 | 22,25 | 22,47 | 22,08 | 22,33 | 4.090.200 | | 2007-09-27 | 00:00:00 | 22,33 | 22,65 | 22,17 | 22,48 | 2.379.700 | | 2007-09-28 | 00:00:00 | 22,43 | 22,63 | 22,31 | 22,44 | 4.876.200 | | 2007-10-01 | 00:00:00 | 22,53 | 23,12 | 22,42 | 22,97 | 4.190.300 | | 2007-10-02 | 00:00:00 | 23,00 | 23,30 | 22,92 | 23,09 | 3.070.200 | | 2007-10-03 | 00:00:00 | 23,09 | 23,17 | 22,82 | 23,04 | 3.418.000 | | 2007-10-04 | 00:00:00 | 23,00 | 23,06 | 22,50 | 22,84 | 4.019.900 | | 2007-10-05 | 00:00:00 | 23,10 | 23,18 | 22,78 | 23,08 | 6.110.100 | | 2007-10-08 | 00:00:00 | 22,96 | 23,13 | 22,82 | 22,90 | 2.934.000 | | 2007-10-09 | 00:00:00 | 23,00 | 23,12 | 22,61 | 23,11 | 3.465.600 | | 2007-10-10 | 00:00:00 | 23,68 | 23,68 | 23,16 | 23,40 | 5.693.900 | | 2007-10-11 | 00:00:00 | 23,40 | 23,69 | 23,10 | 23,23 | 4.333.300 | | 2007-10-12 | 00:00:00 | 23,20 | 23,38 | 22,92 | 22,98 | 2.192.200 | | 2007-10-15 | 00:00:00 | 23,02 | 23,26 | 22,42 | 22,49 | 3.338.800 | | 2007-10-16 | 00:00:00 | 22,59 | 22,62 | 22,13 | 22,20 | 3.267.600 | | 2007-10-17 | 00:00:00 | 22,38 | 22,62 | 21,74 | 22,27 | 2.853.300 | | 2007-10-18 | 00:00:00 | 22,09 | 22,45 | 21,81 | 22,20 | 2.655.200 | | 2007-10-19 | 00:00:00 | 21,89 | 21,97 | 21,29 | 21,34 | 4.772.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
