(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 7,67 | 7,90 | 7,26 | 7,52 | 7.416.900 | | 2008-12-01 | 00:00:00 | 7,20 | 7,20 | 5,69 | 5,92 | 20.933.900 | | 2008-12-02 | 00:00:00 | 6,11 | 6,80 | 5,94 | 6,71 | 22.497.600 | | 2008-12-03 | 00:00:00 | 6,36 | 7,36 | 6,11 | 7,25 | 18.402.000 | | 2008-12-04 | 00:00:00 | 7,03 | 7,81 | 6,71 | 6,91 | 17.407.900 | | 2008-12-05 | 00:00:00 | 6,78 | 7,66 | 6,59 | 7,58 | 16.862.500 | | 2008-12-08 | 00:00:00 | 8,05 | 8,56 | 7,81 | 8,52 | 19.911.300 | | 2008-12-09 | 00:00:00 | 8,24 | 8,42 | 7,10 | 7,15 | 16.977.400 | | 2008-12-10 | 00:00:00 | 7,26 | 7,74 | 6,98 | 7,62 | 17.288.000 | | 2008-12-11 | 00:00:00 | 7,33 | 7,52 | 6,29 | 6,32 | 25.369.500 | | 2008-12-12 | 00:00:00 | 6,01 | 7,30 | 5,88 | 7,25 | 20.793.200 | | 2008-12-15 | 00:00:00 | 7,28 | 7,43 | 6,80 | 6,98 | 19.429.900 | | 2008-12-16 | 00:00:00 | 7,11 | 8,16 | 6,84 | 8,16 | 27.651.800 | | 2008-12-17 | 00:00:00 | 7,69 | 8,88 | 7,48 | 8,20 | 14.252.000 | | 2008-12-18 | 00:00:00 | 8,27 | 8,48 | 7,01 | 7,15 | 16.593.500 | | 2008-12-19 | 00:00:00 | 7,25 | 7,82 | 7,22 | 7,74 | 15.791.200 | | 2008-12-22 | 00:00:00 | 7,74 | 7,74 | 6,94 | 7,29 | 11.220.700 | | 2008-12-23 | 00:00:00 | 7,34 | 7,64 | 7,02 | 7,15 | 7.462.600 | | 2008-12-24 | 00:00:00 | 7,26 | 7,31 | 7,00 | 7,29 | 2.186.600 | | 2008-12-26 | 00:00:00 | 7,32 | 7,50 | 7,12 | 7,42 | 3.499.600 | | 2008-12-29 | 00:00:00 | 7,36 | 7,37 | 6,58 | 6,78 | 7.287.900 | | 2008-12-30 | 00:00:00 | 7,01 | 7,33 | 6,86 | 7,06 | 8.969.500 | | 2008-12-31 | 00:00:00 | 6,98 | 7,64 | 6,95 | 7,57 | 11.405.000 | | 2009-01-02 | 00:00:00 | 7,85 | 7,87 | 7,51 | 7,73 | 9.188.800 | | 2009-01-05 | 00:00:00 | 7,62 | 7,74 | 7,34 | 7,40 | 12.307.800 | | 2009-01-06 | 00:00:00 | 7,52 | 8,22 | 7,44 | 8,10 | 15.149.300 | | 2009-01-07 | 00:00:00 | 7,90 | 7,90 | 7,41 | 7,48 | 13.182.900 | | 2009-01-08 | 00:00:00 | 7,46 | 7,88 | 7,05 | 7,64 | 11.281.100 | | 2009-01-09 | 00:00:00 | 7,64 | 7,70 | 7,16 | 7,22 | 11.220.300 | | 2009-01-12 | 00:00:00 | 7,23 | 7,38 | 6,55 | 6,70 | 13.416.400 | | 2009-01-13 | 00:00:00 | 6,83 | 6,84 | 6,41 | 6,59 | 15.840.900 | | 2009-01-14 | 00:00:00 | 6,40 | 6,41 | 6,09 | 6,18 | 13.039.400 | | 2009-01-15 | 00:00:00 | 6,08 | 6,55 | 5,84 | 6,34 | 16.457.300 | | 2009-01-16 | 00:00:00 | 6,63 | 6,80 | 6,38 | 6,77 | 16.536.100 | | 2009-01-20 | 00:00:00 | 6,52 | 6,66 | 5,55 | 5,58 | 22.073.000 | | 2009-01-21 | 00:00:00 | 5,85 | 6,40 | 5,37 | 6,29 | 20.105.500 | | 2009-01-22 | 00:00:00 | 5,89 | 6,24 | 5,71 | 5,74 | 18.129.300 | | 2009-01-23 | 00:00:00 | 5,44 | 5,96 | 5,24 | 5,89 | 17.951.200 | | 2009-01-26 | 00:00:00 | 5,63 | 6,10 | 5,63 | 5,96 | 13.372.700 | | 2009-01-27 | 00:00:00 | 6,08 | 6,25 | 5,78 | 5,88 | 11.906.100 | | 2009-01-28 | 00:00:00 | 5,89 | 6,35 | 5,73 | 6,24 | 20.571.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
