(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 17,15 | 17,31 | 16,86 | 16,90 | 3.581.700 | | 2008-04-15 | 00:00:00 | 17,13 | 17,17 | 16,49 | 16,64 | 7.483.600 | | 2008-04-16 | 00:00:00 | 16,70 | 17,09 | 16,62 | 17,04 | 8.210.700 | | 2008-04-17 | 00:00:00 | 16,88 | 17,24 | 16,88 | 17,20 | 5.022.500 | | 2008-04-18 | 00:00:00 | 17,44 | 17,56 | 17,06 | 17,17 | 5.390.300 | | 2008-04-21 | 00:00:00 | 17,05 | 17,11 | 16,81 | 16,87 | 3.021.900 | | 2008-04-22 | 00:00:00 | 16,42 | 16,78 | 16,38 | 16,49 | 5.710.800 | | 2008-04-23 | 00:00:00 | 16,56 | 16,95 | 16,40 | 16,76 | 4.808.800 | | 2008-04-24 | 00:00:00 | 16,69 | 17,07 | 16,49 | 17,05 | 5.672.100 | | 2008-04-25 | 00:00:00 | 17,09 | 17,31 | 16,92 | 17,29 | 4.791.200 | | 2008-04-28 | 00:00:00 | 17,23 | 17,45 | 17,14 | 17,36 | 4.092.000 | | 2008-04-29 | 00:00:00 | 17,26 | 17,65 | 17,26 | 17,54 | 4.944.900 | | 2008-04-30 | 00:00:00 | 17,55 | 17,70 | 17,14 | 17,20 | 5.278.900 | | 2008-05-01 | 00:00:00 | 17,25 | 17,93 | 17,15 | 17,87 | 6.097.800 | | 2008-05-02 | 00:00:00 | 18,18 | 18,28 | 17,89 | 18,04 | 7.414.800 | | 2008-05-05 | 00:00:00 | 18,12 | 18,12 | 17,76 | 17,82 | 4.031.900 | | 2008-05-06 | 00:00:00 | 17,71 | 17,96 | 17,62 | 17,92 | 5.805.800 | | 2008-05-07 | 00:00:00 | 17,96 | 17,98 | 17,54 | 17,59 | 5.559.700 | | 2008-05-08 | 00:00:00 | 17,66 | 17,69 | 17,32 | 17,57 | 3.625.700 | | 2008-05-09 | 00:00:00 | 17,19 | 17,57 | 17,18 | 17,27 | 4.072.200 | | 2008-05-12 | 00:00:00 | 17,36 | 17,99 | 17,34 | 17,96 | 5.743.200 | | 2008-05-13 | 00:00:00 | 18,03 | 18,24 | 17,86 | 18,23 | 4.623.500 | | 2008-05-14 | 00:00:00 | 18,28 | 18,55 | 18,23 | 18,49 | 5.509.800 | | 2008-05-15 | 00:00:00 | 18,47 | 18,77 | 18,28 | 18,76 | 4.185.700 | | 2008-05-16 | 00:00:00 | 18,75 | 18,81 | 18,42 | 18,47 | 5.733.400 | | 2008-05-19 | 00:00:00 | 18,47 | 18,79 | 18,42 | 18,58 | 4.767.900 | | 2008-05-20 | 00:00:00 | 18,50 | 18,58 | 18,24 | 18,40 | 3.361.200 | | 2008-05-21 | 00:00:00 | 18,32 | 18,61 | 17,80 | 17,84 | 5.935.100 | | 2008-05-22 | 00:00:00 | 17,79 | 18,02 | 17,73 | 17,80 | 3.119.900 | | 2008-05-23 | 00:00:00 | 17,70 | 17,79 | 17,24 | 17,27 | 6.724.400 | | 2008-05-27 | 00:00:00 | 17,28 | 17,57 | 17,25 | 17,56 | 6.493.200 | | 2008-05-28 | 00:00:00 | 17,65 | 17,75 | 17,46 | 17,75 | 3.383.800 | | 2008-05-29 | 00:00:00 | 17,59 | 17,77 | 17,40 | 17,54 | 6.248.300 | | 2008-05-30 | 00:00:00 | 17,46 | 17,66 | 17,03 | 17,19 | 6.996.600 | | 2008-06-02 | 00:00:00 | 17,00 | 17,03 | 16,64 | 16,80 | 6.807.800 | | 2008-06-03 | 00:00:00 | 16,77 | 17,03 | 16,70 | 16,91 | 5.147.800 | | 2008-06-04 | 00:00:00 | 16,83 | 17,12 | 16,67 | 16,75 | 7.119.800 | | 2008-06-05 | 00:00:00 | 16,95 | 17,05 | 16,74 | 16,98 | 4.131.800 | | 2008-06-06 | 00:00:00 | 16,51 | 16,74 | 15,93 | 16,03 | 6.150.000 | | 2008-06-09 | 00:00:00 | 16,03 | 16,29 | 15,70 | 15,75 | 6.247.900 | | 2008-06-10 | 00:00:00 | 15,61 | 15,98 | 15,37 | 15,88 | 7.652.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
