(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 4,75 | 4,90 | 4,40 | 4,81 | 19.026.400 | | 2009-03-27 | 00:00:00 | 4,52 | 4,63 | 4,23 | 4,25 | 15.766.400 | | 2009-03-30 | 00:00:00 | 4,28 | 4,28 | 3,70 | 3,72 | 22.873.500 | | 2009-03-31 | 00:00:00 | 3,85 | 4,02 | 3,77 | 3,92 | 28.595.600 | | 2009-04-01 | 00:00:00 | 4,15 | 4,20 | 3,73 | 3,91 | 16.113.000 | | 2009-04-02 | 00:00:00 | 4,19 | 4,48 | 4,07 | 4,43 | 31.805.300 | | 2009-04-03 | 00:00:00 | 4,42 | 5,16 | 4,33 | 5,01 | 24.069.000 | | 2009-04-06 | 00:00:00 | 4,89 | 5,33 | 4,85 | 5,12 | 16.469.800 | | 2009-04-07 | 00:00:00 | 5,00 | 5,08 | 4,46 | 4,49 | 15.768.000 | | 2009-04-08 | 00:00:00 | 4,54 | 4,67 | 4,32 | 4,65 | 14.559.700 | | 2009-04-09 | 00:00:00 | 4,78 | 5,54 | 4,70 | 5,50 | 25.663.400 | | 2009-04-13 | 00:00:00 | 5,26 | 5,74 | 5,20 | 5,60 | 16.518.000 | | 2009-04-14 | 00:00:00 | 5,48 | 5,68 | 5,33 | 5,48 | 30.457.200 | | 2009-04-15 | 00:00:00 | 5,41 | 5,90 | 5,20 | 5,86 | 21.737.400 | | 2009-04-16 | 00:00:00 | 5,95 | 6,87 | 5,66 | 6,50 | 26.437.300 | | 2009-04-17 | 00:00:00 | 6,49 | 6,92 | 6,26 | 6,46 | 31.595.900 | | 2009-04-20 | 00:00:00 | 6,17 | 6,33 | 5,50 | 5,55 | 26.724.400 | | 2009-04-21 | 00:00:00 | 5,35 | 6,58 | 5,34 | 6,40 | 28.713.500 | | 2009-04-22 | 00:00:00 | 6,14 | 6,51 | 6,00 | 6,08 | 28.086.000 | | 2009-04-23 | 00:00:00 | 6,13 | 7,88 | 6,13 | 7,10 | 37.764.900 | | 2009-04-24 | 00:00:00 | 7,51 | 8,10 | 7,12 | 7,80 | 69.117.600 | | 2009-04-27 | 00:00:00 | 7,31 | 7,43 | 6,12 | 6,64 | 37.136.200 | | 2009-04-28 | 00:00:00 | 6,44 | 7,48 | 6,32 | 7,11 | 30.136.800 | | 2009-04-29 | 00:00:00 | 7,24 | 7,93 | 6,92 | 7,54 | 34.376.600 | | 2009-04-30 | 00:00:00 | 7,84 | 8,42 | 7,36 | 7,69 | 34.179.500 | | 2009-05-01 | 00:00:00 | 7,66 | 7,88 | 7,42 | 7,54 | 21.861.700 | | 2009-05-04 | 00:00:00 | 7,73 | 8,45 | 7,52 | 8,38 | 30.026.800 | | 2009-05-05 | 00:00:00 | 8,34 | 8,94 | 8,34 | 8,73 | 28.299.600 | | 2009-05-06 | 00:00:00 | 8,98 | 9,44 | 8,66 | 9,44 | 30.046.300 | | 2009-05-07 | 00:00:00 | 9,50 | 9,85 | 8,32 | 8,47 | 28.918.500 | | 2009-05-08 | 00:00:00 | 8,63 | 9,71 | 8,56 | 9,56 | 25.859.600 | | 2009-05-11 | 00:00:00 | 9,17 | 9,17 | 8,74 | 8,83 | 19.560.800 | | 2009-05-12 | 00:00:00 | 8,86 | 9,14 | 8,09 | 8,45 | 16.338.100 | | 2009-05-13 | 00:00:00 | 8,22 | 8,40 | 7,59 | 7,65 | 18.310.300 | | 2009-05-14 | 00:00:00 | 7,50 | 8,34 | 7,43 | 8,19 | 18.146.200 | | 2009-05-15 | 00:00:00 | 7,66 | 8,41 | 7,46 | 7,67 | 16.371.700 | | 2009-05-18 | 00:00:00 | 8,09 | 8,71 | 7,81 | 8,62 | 20.392.000 | | 2009-05-19 | 00:00:00 | 8,67 | 8,81 | 8,24 | 8,40 | 15.292.800 | | 2009-05-20 | 00:00:00 | 8,60 | 8,93 | 8,29 | 8,36 | 15.410.500 | | 2009-05-21 | 00:00:00 | 8,27 | 8,53 | 7,96 | 8,41 | 15.976.000 | | 2009-05-22 | 00:00:00 | 8,44 | 8,72 | 8,18 | 8,20 | 12.633.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
