(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 2024-05-01 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-02 | 00:00:00 | 12,88 | 13,07 | 11,97 | 12,09 | 13.042.500 | 2008-10-03 | 00:00:00 | 12,38 | 12,67 | 11,34 | 11,40 | 15.629.200 | 2008-10-06 | 00:00:00 | 10,96 | 11,31 | 10,28 | 10,72 | 15.661.000 | 2008-10-07 | 00:00:00 | 10,52 | 10,95 | 9,76 | 9,79 | 15.957.800 | 2008-10-08 | 00:00:00 | 9,51 | 10,55 | 9,19 | 9,76 | 17.242.900 | 2008-10-09 | 00:00:00 | 9,72 | 10,52 | 7,85 | 7,85 | 15.691.600 | 2008-10-10 | 00:00:00 | 7,97 | 10,08 | 7,29 | 9,28 | 28.804.300 | 2008-10-13 | 00:00:00 | 9,89 | 10,44 | 9,20 | 10,18 | 11.435.200 | 2008-10-14 | 00:00:00 | 10,38 | 10,51 | 8,95 | 9,59 | 11.277.900 | 2008-10-15 | 00:00:00 | 9,32 | 10,00 | 8,02 | 8,33 | 11.168.300 | 2008-10-16 | 00:00:00 | 8,54 | 9,18 | 8,00 | 9,08 | 18.523.800 | 2008-10-17 | 00:00:00 | 8,55 | 9,45 | 8,55 | 9,19 | 12.859.000 | 2008-10-20 | 00:00:00 | 9,27 | 9,40 | 8,90 | 9,34 | 6.458.100 | 2008-10-21 | 00:00:00 | 9,17 | 9,42 | 8,76 | 8,82 | 6.261.800 | 2008-10-22 | 00:00:00 | 8,61 | 8,68 | 7,88 | 8,21 | 12.541.600 | 2008-10-23 | 00:00:00 | 8,38 | 8,56 | 7,52 | 8,24 | 12.339.300 | 2008-10-24 | 00:00:00 | 7,59 | 8,01 | 6,82 | 7,50 | 12.098.200 | 2008-10-27 | 00:00:00 | 7,42 | 7,95 | 7,03 | 7,08 | 7.713.500 | 2008-10-28 | 00:00:00 | 7,25 | 8,98 | 7,24 | 8,98 | 14.370.300 | 2008-10-29 | 00:00:00 | 8,97 | 9,48 | 8,49 | 8,70 | 12.958.100 | 2008-10-30 | 00:00:00 | 9,07 | 9,65 | 8,74 | 9,57 | 8.386.800 | 2008-10-31 | 00:00:00 | 9,64 | 10,49 | 9,26 | 10,34 | 12.051.800 | 2008-11-03 | 00:00:00 | 10,17 | 10,30 | 9,74 | 9,77 | 8.071.900 | 2008-11-04 | 00:00:00 | 10,09 | 10,62 | 9,94 | 10,48 | 9.402.900 | 2008-11-05 | 00:00:00 | 10,14 | 10,36 | 9,03 | 9,25 | 13.694.100 | 2008-11-06 | 00:00:00 | 9,12 | 9,34 | 8,47 | 8,54 | 10.604.700 | 2008-11-07 | 00:00:00 | 8,63 | 9,19 | 8,30 | 9,07 | 8.421.100 | 2008-11-10 | 00:00:00 | 9,15 | 9,21 | 7,81 | 7,97 | 8.993.700 | 2008-11-11 | 00:00:00 | 7,83 | 8,44 | 7,69 | 8,16 | 8.533.200 | 2008-11-12 | 00:00:00 | 8,00 | 8,06 | 7,36 | 7,43 | 12.004.400 | 2008-11-13 | 00:00:00 | 7,55 | 8,47 | 6,96 | 8,29 | 14.973.900 | 2008-11-14 | 00:00:00 | 7,90 | 8,13 | 7,08 | 7,15 | 15.061.800 | 2008-11-17 | 00:00:00 | 7,11 | 7,25 | 6,73 | 6,76 | 14.590.200 | 2008-11-18 | 00:00:00 | 6,60 | 6,76 | 6,01 | 6,67 | 18.920.800 | 2008-11-19 | 00:00:00 | 6,50 | 6,61 | 5,42 | 5,49 | 20.187.600 | 2008-11-20 | 00:00:00 | 5,72 | 5,72 | 4,89 | 5,06 | 28.858.400 | 2008-11-21 | 00:00:00 | 5,21 | 6,19 | 4,77 | 5,94 | 22.442.300 | 2008-11-24 | 00:00:00 | 6,49 | 7,49 | 5,91 | 7,38 | 25.550.600 | 2008-11-25 | 00:00:00 | 7,57 | 7,70 | 6,32 | 7,01 | 21.442.400 | 2008-11-26 | 00:00:00 | 6,68 | 7,63 | 6,45 | 7,58 | 15.622.200 | 2008-11-28 | 00:00:00 | 7,67 | 7,90 | 7,26 | 7,52 | 7.416.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|