(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 | | 2008-06-10 | 00:00:00 | 15,61 | 15,98 | 15,37 | 15,88 | 7.652.200 | | 2008-06-11 | 00:00:00 | 15,89 | 15,99 | 15,28 | 15,28 | 7.808.400 | | 2008-06-12 | 00:00:00 | 15,45 | 15,73 | 15,03 | 15,30 | 6.802.800 | | 2008-06-13 | 00:00:00 | 15,56 | 15,57 | 15,02 | 15,55 | 5.696.600 | | 2008-06-16 | 00:00:00 | 15,25 | 15,53 | 15,09 | 15,51 | 5.207.000 | | 2008-06-17 | 00:00:00 | 15,60 | 15,69 | 14,84 | 14,91 | 6.137.200 | | 2008-06-18 | 00:00:00 | 14,88 | 14,96 | 14,59 | 14,68 | 6.053.300 | | 2008-06-19 | 00:00:00 | 14,69 | 15,14 | 14,61 | 15,10 | 7.022.900 | | 2008-06-20 | 00:00:00 | 15,10 | 15,18 | 14,40 | 14,53 | 8.935.100 | | 2008-06-23 | 00:00:00 | 14,62 | 14,74 | 14,09 | 14,10 | 6.727.900 | | 2008-06-24 | 00:00:00 | 14,02 | 14,30 | 13,84 | 14,19 | 8.243.700 | | 2008-06-25 | 00:00:00 | 14,30 | 14,86 | 14,23 | 14,67 | 11.302.000 | | 2008-06-26 | 00:00:00 | 14,80 | 14,80 | 13,78 | 13,78 | 10.628.600 | | 2008-06-27 | 00:00:00 | 13,81 | 14,02 | 13,70 | 13,80 | 7.337.200 | | 2008-06-30 | 00:00:00 | 13,52 | 13,97 | 13,52 | 13,65 | 8.328.200 | | 2008-07-01 | 00:00:00 | 13,41 | 13,57 | 13,05 | 13,50 | 11.492.800 | | 2008-07-02 | 00:00:00 | 13,50 | 13,54 | 12,92 | 12,93 | 14.033.200 | | 2008-07-03 | 00:00:00 | 13,01 | 13,17 | 12,86 | 12,91 | 4.618.500 | | 2008-07-07 | 00:00:00 | 12,97 | 13,17 | 12,40 | 12,63 | 10.317.600 | | 2008-07-08 | 00:00:00 | 12,47 | 13,57 | 12,26 | 13,40 | 14.175.300 | | 2008-07-09 | 00:00:00 | 13,44 | 13,66 | 12,37 | 12,48 | 12.007.700 | | 2008-07-10 | 00:00:00 | 12,27 | 12,49 | 11,90 | 12,20 | 16.590.700 | | 2008-07-11 | 00:00:00 | 12,11 | 12,48 | 11,70 | 12,01 | 15.856.500 | | 2008-07-14 | 00:00:00 | 12,20 | 12,35 | 11,12 | 11,14 | 12.958.900 | | 2008-07-15 | 00:00:00 | 11,02 | 12,06 | 10,88 | 11,60 | 21.292.900 | | 2008-07-16 | 00:00:00 | 11,02 | 13,13 | 11,02 | 12,52 | 17.735.300 | | 2008-07-17 | 00:00:00 | 12,09 | 12,94 | 11,96 | 12,76 | 16.543.200 | | 2008-07-18 | 00:00:00 | 12,74 | 12,74 | 12,25 | 12,61 | 9.503.100 | | 2008-07-21 | 00:00:00 | 12,48 | 13,11 | 12,35 | 12,91 | 9.173.800 | | 2008-07-22 | 00:00:00 | 12,69 | 13,41 | 12,57 | 13,34 | 9.909.100 | | 2008-07-23 | 00:00:00 | 13,50 | 14,23 | 13,29 | 13,81 | 14.669.700 | | 2008-07-24 | 00:00:00 | 13,97 | 13,97 | 12,81 | 12,84 | 12.895.200 | | 2008-07-25 | 00:00:00 | 12,90 | 13,31 | 12,70 | 13,09 | 7.388.200 | | 2008-07-28 | 00:00:00 | 12,96 | 13,29 | 12,49 | 12,52 | 7.199.700 | | 2008-07-29 | 00:00:00 | 12,60 | 13,56 | 12,53 | 13,50 | 9.022.500 | | 2008-07-30 | 00:00:00 | 13,65 | 14,34 | 12,86 | 13,29 | 10.707.600 | | 2008-07-31 | 00:00:00 | 13,13 | 13,39 | 12,96 | 13,11 | 7.011.100 | | 2008-08-01 | 00:00:00 | 13,14 | 13,27 | 12,80 | 13,16 | 7.030.700 | | 2008-08-04 | 00:00:00 | 13,07 | 13,11 | 12,59 | 12,59 | 9.035.400 | | 2008-08-05 | 00:00:00 | 12,73 | 13,36 | 12,68 | 13,30 | 10.171.600 | | 2008-08-06 | 00:00:00 | 13,29 | 13,46 | 12,96 | 13,36 | 7.088.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
