(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 | | 2009-01-28 | 00:00:00 | 5,89 | 6,35 | 5,73 | 6,24 | 20.571.200 | | 2009-01-29 | 00:00:00 | 5,95 | 6,19 | 5,74 | 5,76 | 15.231.600 | | 2009-01-30 | 00:00:00 | 5,84 | 5,93 | 5,23 | 5,38 | 16.872.000 | | 2009-02-02 | 00:00:00 | 5,20 | 5,53 | 5,12 | 5,47 | 15.288.000 | | 2009-02-03 | 00:00:00 | 5,56 | 5,56 | 5,32 | 5,46 | 13.440.400 | | 2009-02-04 | 00:00:00 | 5,51 | 5,72 | 5,12 | 5,14 | 13.847.400 | | 2009-02-05 | 00:00:00 | 5,09 | 5,28 | 4,87 | 5,09 | 13.862.700 | | 2009-02-06 | 00:00:00 | 5,19 | 5,53 | 5,16 | 5,49 | 15.737.700 | | 2009-02-09 | 00:00:00 | 5,34 | 5,59 | 5,25 | 5,57 | 11.746.300 | | 2009-02-10 | 00:00:00 | 5,49 | 5,57 | 4,81 | 4,83 | 20.359.400 | | 2009-02-11 | 00:00:00 | 4,87 | 5,02 | 4,37 | 4,69 | 23.474.400 | | 2009-02-12 | 00:00:00 | 4,24 | 4,73 | 4,24 | 4,73 | 19.023.800 | | 2009-02-13 | 00:00:00 | 4,60 | 4,76 | 4,25 | 4,38 | 18.310.900 | | 2009-02-17 | 00:00:00 | 4,24 | 4,44 | 4,11 | 4,20 | 21.334.200 | | 2009-02-18 | 00:00:00 | 4,15 | 4,44 | 3,93 | 4,11 | 16.931.300 | | 2009-02-19 | 00:00:00 | 4,89 | 4,89 | 3,76 | 3,86 | 19.695.500 | | 2009-02-20 | 00:00:00 | 3,72 | 4,20 | 3,47 | 4,15 | 17.878.900 | | 2009-02-23 | 00:00:00 | 4,25 | 4,29 | 3,81 | 3,83 | 18.870.600 | | 2009-02-24 | 00:00:00 | 3,87 | 4,33 | 3,72 | 4,28 | 19.559.300 | | 2009-02-25 | 00:00:00 | 4,33 | 4,35 | 3,90 | 4,12 | 14.542.700 | | 2009-02-26 | 00:00:00 | 4,12 | 4,26 | 3,74 | 3,83 | 13.026.000 | | 2009-02-27 | 00:00:00 | 3,68 | 3,94 | 3,66 | 3,70 | 14.318.900 | | 2009-03-02 | 00:00:00 | 3,55 | 3,78 | 3,34 | 3,41 | 20.387.800 | | 2009-03-03 | 00:00:00 | 3,47 | 3,80 | 3,32 | 3,50 | 15.285.200 | | 2009-03-04 | 00:00:00 | 3,56 | 3,77 | 3,42 | 3,65 | 16.364.600 | | 2009-03-05 | 00:00:00 | 3,49 | 3,65 | 3,31 | 3,40 | 24.175.700 | | 2009-03-06 | 00:00:00 | 3,50 | 3,61 | 3,08 | 3,54 | 24.282.600 | | 2009-03-09 | 00:00:00 | 3,59 | 3,72 | 3,21 | 3,58 | 15.193.700 | | 2009-03-10 | 00:00:00 | 3,63 | 4,28 | 3,61 | 4,26 | 30.297.200 | | 2009-03-11 | 00:00:00 | 4,31 | 4,49 | 4,13 | 4,20 | 22.036.200 | | 2009-03-12 | 00:00:00 | 4,17 | 4,91 | 4,11 | 4,82 | 23.166.300 | | 2009-03-13 | 00:00:00 | 4,87 | 4,90 | 4,28 | 4,65 | 12.552.500 | | 2009-03-16 | 00:00:00 | 4,72 | 4,84 | 4,07 | 4,07 | 18.884.600 | | 2009-03-17 | 00:00:00 | 4,18 | 4,69 | 4,02 | 4,69 | 17.779.400 | | 2009-03-18 | 00:00:00 | 4,49 | 5,11 | 4,32 | 4,99 | 23.066.500 | | 2009-03-19 | 00:00:00 | 5,12 | 5,13 | 4,37 | 4,37 | 23.540.500 | | 2009-03-20 | 00:00:00 | 4,47 | 4,47 | 3,78 | 3,78 | 20.628.900 | | 2009-03-23 | 00:00:00 | 4,12 | 4,86 | 4,10 | 4,80 | 29.875.800 | | 2009-03-24 | 00:00:00 | 4,68 | 4,80 | 4,15 | 4,38 | 23.413.500 | | 2009-03-25 | 00:00:00 | 4,41 | 4,77 | 4,04 | 4,73 | 19.669.000 | | 2009-03-26 | 00:00:00 | 4,75 | 4,90 | 4,40 | 4,81 | 19.026.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
