(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-17 | 00:00:00 | 17,63 | 17,63 | 16,93 | 17,18 | 5.733.900 | 2007-12-18 | 00:00:00 | 17,36 | 17,70 | 17,12 | 17,40 | 6.937.600 | 2007-12-19 | 00:00:00 | 17,56 | 17,83 | 17,06 | 17,72 | 6.342.200 | 2007-12-20 | 00:00:00 | 17,69 | 17,93 | 17,35 | 17,54 | 3.260.400 | 2007-12-21 | 00:00:00 | 17,76 | 17,95 | 17,53 | 17,65 | 4.713.400 | 2007-12-24 | 00:00:00 | 17,75 | 18,38 | 17,65 | 18,33 | 2.051.100 | 2007-12-26 | 00:00:00 | 18,20 | 18,26 | 17,76 | 17,85 | 3.649.700 | 2007-12-27 | 00:00:00 | 17,30 | 17,48 | 16,80 | 16,96 | 3.357.700 | 2007-12-28 | 00:00:00 | 17,02 | 17,10 | 16,55 | 16,71 | 3.020.700 | 2007-12-31 | 00:00:00 | 16,69 | 17,11 | 16,58 | 17,04 | 3.904.700 | 2008-01-02 | 00:00:00 | 17,04 | 17,43 | 16,70 | 17,28 | 8.071.400 | 2008-01-03 | 00:00:00 | 17,28 | 17,49 | 16,69 | 16,70 | 6.979.500 | 2008-01-04 | 00:00:00 | 16,55 | 16,62 | 16,01 | 16,08 | 6.265.100 | 2008-01-07 | 00:00:00 | 16,19 | 16,25 | 15,64 | 16,09 | 5.637.700 | 2008-01-08 | 00:00:00 | 16,15 | 16,48 | 15,56 | 15,57 | 7.627.100 | 2008-01-09 | 00:00:00 | 15,67 | 16,33 | 15,26 | 16,31 | 7.376.200 | 2008-01-10 | 00:00:00 | 16,27 | 17,25 | 15,92 | 16,96 | 10.473.400 | 2008-01-11 | 00:00:00 | 16,82 | 17,32 | 16,49 | 16,68 | 7.828.000 | 2008-01-14 | 00:00:00 | 16,90 | 16,99 | 16,45 | 16,83 | 4.197.400 | 2008-01-15 | 00:00:00 | 16,51 | 16,55 | 16,03 | 16,10 | 5.154.300 | 2008-01-16 | 00:00:00 | 15,99 | 16,66 | 15,95 | 16,33 | 7.773.600 | 2008-01-17 | 00:00:00 | 16,33 | 16,61 | 15,78 | 15,84 | 7.438.300 | 2008-01-18 | 00:00:00 | 15,93 | 16,33 | 15,27 | 15,58 | 8.890.100 | 2008-01-22 | 00:00:00 | 15,35 | 16,20 | 15,10 | 16,04 | 8.004.300 | 2008-01-23 | 00:00:00 | 15,53 | 17,55 | 15,32 | 17,41 | 12.239.000 | 2008-01-24 | 00:00:00 | 17,37 | 17,40 | 16,59 | 17,01 | 6.853.600 | 2008-01-25 | 00:00:00 | 16,93 | 17,49 | 16,02 | 16,16 | 7.515.200 | 2008-01-28 | 00:00:00 | 16,22 | 16,86 | 15,91 | 16,83 | 7.161.500 | 2008-01-29 | 00:00:00 | 16,80 | 17,05 | 16,51 | 16,80 | 5.506.200 | 2008-01-30 | 00:00:00 | 16,75 | 17,31 | 16,31 | 16,41 | 6.426.400 | 2008-01-31 | 00:00:00 | 15,95 | 16,92 | 15,95 | 16,73 | 7.599.300 | 2008-02-01 | 00:00:00 | 16,87 | 17,35 | 16,63 | 17,28 | 5.860.300 | 2008-02-04 | 00:00:00 | 17,28 | 17,40 | 16,82 | 17,28 | 7.244.300 | 2008-02-05 | 00:00:00 | 17,04 | 17,40 | 16,75 | 17,06 | 9.356.000 | 2008-02-06 | 00:00:00 | 17,23 | 17,23 | 16,63 | 16,65 | 6.342.200 | 2008-02-07 | 00:00:00 | 16,64 | 17,38 | 16,50 | 17,30 | 7.120.800 | 2008-02-08 | 00:00:00 | 17,10 | 17,24 | 16,47 | 16,80 | 6.310.900 | 2008-02-11 | 00:00:00 | 16,76 | 16,84 | 16,33 | 16,53 | 4.752.300 | 2008-02-12 | 00:00:00 | 16,75 | 17,39 | 16,65 | 17,35 | 5.880.800 | 2008-02-13 | 00:00:00 | 17,45 | 17,62 | 17,00 | 17,25 | 6.324.100 | 2008-02-14 | 00:00:00 | 17,22 | 17,32 | 16,87 | 16,90 | 5.450.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|