(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 17,22 | 17,32 | 16,87 | 16,90 | 5.450.900 | | 2008-02-15 | 00:00:00 | 16,92 | 17,03 | 16,38 | 16,91 | 5.973.100 | | 2008-02-19 | 00:00:00 | 17,13 | 17,13 | 16,55 | 16,83 | 10.190.700 | | 2008-02-20 | 00:00:00 | 16,64 | 16,70 | 16,25 | 16,58 | 10.066.600 | | 2008-02-21 | 00:00:00 | 16,60 | 16,85 | 16,05 | 16,11 | 6.958.400 | | 2008-02-22 | 00:00:00 | 16,26 | 16,48 | 15,99 | 16,43 | 7.037.700 | | 2008-02-25 | 00:00:00 | 16,49 | 16,85 | 16,20 | 16,80 | 8.682.900 | | 2008-02-26 | 00:00:00 | 16,79 | 17,03 | 16,64 | 16,88 | 6.100.700 | | 2008-02-27 | 00:00:00 | 16,75 | 17,05 | 16,64 | 16,86 | 5.043.600 | | 2008-02-28 | 00:00:00 | 16,71 | 16,81 | 16,28 | 16,29 | 7.629.300 | | 2008-02-29 | 00:00:00 | 16,08 | 16,32 | 16,04 | 16,19 | 6.571.400 | | 2008-03-03 | 00:00:00 | 16,21 | 16,89 | 16,00 | 16,85 | 10.576.900 | | 2008-03-04 | 00:00:00 | 16,66 | 16,93 | 16,24 | 16,64 | 8.153.500 | | 2008-03-05 | 00:00:00 | 16,73 | 16,92 | 16,47 | 16,80 | 6.079.400 | | 2008-03-06 | 00:00:00 | 16,72 | 16,77 | 16,17 | 16,23 | 7.205.500 | | 2008-03-07 | 00:00:00 | 16,13 | 16,60 | 16,03 | 16,39 | 9.081.300 | | 2008-03-10 | 00:00:00 | 16,42 | 16,46 | 16,08 | 16,16 | 6.748.200 | | 2008-03-11 | 00:00:00 | 16,44 | 17,26 | 16,42 | 17,09 | 11.406.700 | | 2008-03-12 | 00:00:00 | 17,00 | 17,25 | 16,63 | 16,68 | 6.641.600 | | 2008-03-13 | 00:00:00 | 16,59 | 16,89 | 16,15 | 16,75 | 7.782.400 | | 2008-03-14 | 00:00:00 | 17,00 | 17,05 | 16,09 | 16,30 | 8.423.500 | | 2008-03-17 | 00:00:00 | 15,93 | 16,30 | 15,44 | 15,78 | 10.698.700 | | 2008-03-18 | 00:00:00 | 16,06 | 16,51 | 15,78 | 16,31 | 8.597.500 | | 2008-03-19 | 00:00:00 | 16,65 | 16,65 | 15,50 | 15,68 | 9.479.400 | | 2008-03-20 | 00:00:00 | 15,69 | 16,29 | 15,56 | 16,21 | 10.457.300 | | 2008-03-24 | 00:00:00 | 16,16 | 17,16 | 16,16 | 17,10 | 9.979.100 | | 2008-03-25 | 00:00:00 | 17,07 | 17,28 | 16,80 | 17,24 | 7.148.500 | | 2008-03-26 | 00:00:00 | 17,22 | 17,22 | 16,61 | 16,64 | 5.364.100 | | 2008-03-27 | 00:00:00 | 16,80 | 16,91 | 16,46 | 16,46 | 7.261.600 | | 2008-03-28 | 00:00:00 | 16,63 | 16,70 | 16,16 | 16,21 | 7.658.900 | | 2008-03-31 | 00:00:00 | 16,16 | 16,43 | 15,87 | 15,92 | 11.310.900 | | 2008-04-01 | 00:00:00 | 16,03 | 17,05 | 15,98 | 17,01 | 11.462.700 | | 2008-04-02 | 00:00:00 | 17,06 | 17,18 | 16,72 | 17,08 | 8.434.500 | | 2008-04-03 | 00:00:00 | 17,02 | 17,47 | 16,86 | 17,43 | 5.561.200 | | 2008-04-04 | 00:00:00 | 17,48 | 17,49 | 17,23 | 17,33 | 5.812.500 | | 2008-04-07 | 00:00:00 | 17,48 | 17,64 | 17,39 | 17,57 | 5.395.600 | | 2008-04-08 | 00:00:00 | 17,48 | 17,53 | 17,12 | 17,21 | 4.394.900 | | 2008-04-09 | 00:00:00 | 17,29 | 17,40 | 16,82 | 16,86 | 4.454.800 | | 2008-04-10 | 00:00:00 | 16,82 | 17,31 | 16,70 | 17,20 | 5.642.300 | | 2008-04-11 | 00:00:00 | 16,94 | 17,30 | 16,92 | 17,05 | 6.045.300 | | 2008-04-14 | 00:00:00 | 17,15 | 17,31 | 16,86 | 16,90 | 3.581.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
