(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 | | 2007-10-19 | 00:00:00 | 21,89 | 21,97 | 21,29 | 21,34 | 4.772.600 | | 2007-10-22 | 00:00:00 | 21,14 | 21,62 | 21,01 | 21,59 | 2.895.200 | | 2007-10-23 | 00:00:00 | 21,70 | 21,87 | 21,50 | 21,86 | 2.863.600 | | 2007-10-24 | 00:00:00 | 21,80 | 22,11 | 21,29 | 22,06 | 4.527.900 | | 2007-10-25 | 00:00:00 | 22,13 | 22,72 | 21,66 | 22,01 | 4.187.200 | | 2007-10-26 | 00:00:00 | 22,15 | 22,42 | 21,91 | 22,37 | 4.418.200 | | 2007-10-29 | 00:00:00 | 22,04 | 22,25 | 21,46 | 21,55 | 4.823.700 | | 2007-10-30 | 00:00:00 | 21,42 | 22,02 | 21,39 | 21,70 | 2.266.800 | | 2007-10-31 | 00:00:00 | 21,91 | 22,21 | 21,58 | 22,16 | 4.502.800 | | 2007-11-01 | 00:00:00 | 22,00 | 22,05 | 21,40 | 21,48 | 5.545.000 | | 2007-11-02 | 00:00:00 | 21,53 | 21,59 | 20,87 | 21,06 | 5.676.200 | | 2007-11-05 | 00:00:00 | 20,66 | 21,36 | 20,59 | 20,67 | 4.956.200 | | 2007-11-06 | 00:00:00 | 20,73 | 21,03 | 20,26 | 20,59 | 4.391.600 | | 2007-11-07 | 00:00:00 | 20,20 | 20,60 | 19,76 | 19,83 | 5.652.000 | | 2007-11-08 | 00:00:00 | 19,89 | 20,23 | 19,32 | 19,64 | 6.515.300 | | 2007-11-09 | 00:00:00 | 19,41 | 19,75 | 19,09 | 19,10 | 8.680.600 | | 2007-11-12 | 00:00:00 | 19,03 | 19,33 | 18,67 | 18,78 | 6.374.500 | | 2007-11-13 | 00:00:00 | 18,78 | 19,43 | 18,78 | 19,38 | 10.174.400 | | 2007-11-14 | 00:00:00 | 19,58 | 19,64 | 18,85 | 18,91 | 4.971.600 | | 2007-11-15 | 00:00:00 | 18,80 | 19,28 | 18,75 | 19,06 | 7.805.200 | | 2007-11-16 | 00:00:00 | 19,16 | 19,19 | 18,53 | 18,83 | 6.188.900 | | 2007-11-19 | 00:00:00 | 18,67 | 18,80 | 18,16 | 18,25 | 6.514.200 | | 2007-11-20 | 00:00:00 | 18,43 | 18,58 | 17,64 | 18,03 | 6.836.400 | | 2007-11-21 | 00:00:00 | 17,85 | 18,10 | 17,55 | 17,94 | 5.087.200 | | 2007-11-23 | 00:00:00 | 18,02 | 18,41 | 17,97 | 18,31 | 2.037.400 | | 2007-11-26 | 00:00:00 | 18,27 | 18,28 | 17,29 | 17,36 | 6.175.300 | | 2007-11-27 | 00:00:00 | 17,46 | 17,91 | 17,20 | 17,87 | 6.827.000 | | 2007-11-28 | 00:00:00 | 17,97 | 18,63 | 17,89 | 18,59 | 6.837.000 | | 2007-11-29 | 00:00:00 | 18,49 | 18,76 | 18,12 | 18,58 | 4.816.000 | | 2007-11-30 | 00:00:00 | 18,84 | 19,24 | 18,84 | 19,19 | 5.654.100 | | 2007-12-03 | 00:00:00 | 18,98 | 19,29 | 18,77 | 19,17 | 3.666.900 | | 2007-12-04 | 00:00:00 | 19,09 | 19,09 | 18,42 | 18,42 | 3.558.700 | | 2007-12-05 | 00:00:00 | 18,52 | 18,93 | 18,46 | 18,89 | 4.722.200 | | 2007-12-06 | 00:00:00 | 18,88 | 19,35 | 18,81 | 19,35 | 4.403.500 | | 2007-12-07 | 00:00:00 | 19,35 | 19,60 | 19,16 | 19,35 | 4.340.900 | | 2007-12-10 | 00:00:00 | 19,37 | 19,97 | 19,29 | 19,96 | 3.442.000 | | 2007-12-11 | 00:00:00 | 19,95 | 20,06 | 18,52 | 18,56 | 5.171.700 | | 2007-12-12 | 00:00:00 | 19,30 | 19,94 | 18,22 | 18,49 | 6.668.200 | | 2007-12-13 | 00:00:00 | 18,34 | 18,60 | 18,00 | 18,28 | 4.728.900 | | 2007-12-14 | 00:00:00 | 18,07 | 18,25 | 17,35 | 17,38 | 6.623.700 | | 2007-12-17 | 00:00:00 | 17,63 | 17,63 | 16,93 | 17,18 | 5.733.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
