(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-22 | 00:00:00 | 8,44 | 8,72 | 8,18 | 8,20 | 12.633.500 | 2009-05-26 | 00:00:00 | 8,27 | 9,16 | 8,06 | 9,01 | 22.717.600 | 2009-05-27 | 00:00:00 | 9,01 | 9,34 | 8,52 | 8,61 | 19.422.400 | 2009-05-28 | 00:00:00 | 8,70 | 9,01 | 8,43 | 8,97 | 14.194.700 | 2009-05-29 | 00:00:00 | 8,95 | 9,47 | 8,80 | 9,38 | 15.245.200 | 2009-06-01 | 00:00:00 | 9,49 | 9,92 | 9,15 | 9,61 | 20.552.900 | 2009-06-02 | 00:00:00 | 9,58 | 9,75 | 9,38 | 9,58 | 11.875.600 | 2009-06-03 | 00:00:00 | 9,50 | 9,58 | 9,16 | 9,36 | 8.419.500 | 2009-06-04 | 00:00:00 | 9,45 | 9,81 | 9,16 | 9,69 | 14.485.100 | 2009-06-05 | 00:00:00 | 9,92 | 9,92 | 9,39 | 9,56 | 11.232.400 | 2009-06-08 | 00:00:00 | 9,35 | 9,71 | 9,19 | 9,52 | 9.393.900 | 2009-06-09 | 00:00:00 | 9,72 | 9,75 | 9,44 | 9,70 | 8.215.000 | 2009-06-10 | 00:00:00 | 9,79 | 9,85 | 8,88 | 9,12 | 14.891.700 | 2009-06-11 | 00:00:00 | 9,19 | 9,27 | 8,86 | 8,93 | 10.353.600 | 2009-06-12 | 00:00:00 | 9,02 | 9,19 | 8,80 | 9,18 | 9.827.600 | 2009-06-15 | 00:00:00 | 9,07 | 9,07 | 8,28 | 8,39 | 16.252.900 | 2009-06-16 | 00:00:00 | 8,45 | 8,83 | 8,26 | 8,50 | 10.855.700 | 2009-06-17 | 00:00:00 | 8,46 | 8,50 | 7,77 | 8,07 | 16.446.200 | 2009-06-18 | 00:00:00 | 8,18 | 8,19 | 7,76 | 7,87 | 12.375.000 | 2009-06-19 | 00:00:00 | 7,98 | 8,02 | 7,58 | 7,66 | 15.087.000 | 2009-06-22 | 00:00:00 | 7,53 | 7,79 | 7,21 | 7,24 | 14.512.600 | 2009-06-23 | 00:00:00 | 7,29 | 7,56 | 7,20 | 7,46 | 12.383.700 | 2009-06-24 | 00:00:00 | 7,50 | 7,85 | 7,46 | 7,69 | 12.574.100 | 2009-06-25 | 00:00:00 | 7,39 | 7,99 | 7,39 | 7,99 | 10.256.800 | 2009-06-26 | 00:00:00 | 7,92 | 8,15 | 7,80 | 8,09 | 8.086.500 | 2009-06-29 | 00:00:00 | 8,10 | 8,28 | 7,96 | 8,22 | 8.236.200 | 2009-06-30 | 00:00:00 | 8,12 | 8,44 | 8,05 | 8,39 | 11.138.500 | 2009-07-01 | 00:00:00 | 8,44 | 8,52 | 8,16 | 8,18 | 7.483.700 | 2009-07-02 | 00:00:00 | 8,00 | 8,18 | 7,59 | 7,59 | 11.365.100 | 2009-07-06 | 00:00:00 | 7,72 | 8,07 | 7,63 | 8,05 | 14.809.500 | 2009-07-07 | 00:00:00 | 7,93 | 7,98 | 7,68 | 7,71 | 13.885.600 | 2009-07-08 | 00:00:00 | 7,76 | 7,85 | 7,07 | 7,30 | 16.803.600 | 2009-07-09 | 00:00:00 | 7,59 | 7,72 | 7,38 | 7,47 | 10.398.800 | 2009-07-10 | 00:00:00 | 7,40 | 7,56 | 7,11 | 7,44 | 7.521.000 | 2009-07-13 | 00:00:00 | 7,61 | 7,61 | 7,33 | 7,60 | 20.657.100 | 2009-07-14 | 00:00:00 | 7,59 | 8,00 | 7,51 | 7,94 | 14.728.400 | 2009-07-15 | 00:00:00 | 8,18 | 8,60 | 8,07 | 8,49 | 17.822.200 | 2009-07-16 | 00:00:00 | 8,19 | 8,41 | 7,96 | 8,33 | 14.368.400 | 2009-07-17 | 00:00:00 | 8,35 | 8,45 | 7,97 | 8,03 | 16.348.900 | 2009-07-20 | 00:00:00 | 8,21 | 8,62 | 8,16 | 8,57 | 11.531.600 | 2009-07-21 | 00:00:00 | 8,59 | 8,59 | 8,15 | 8,36 | 10.244.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|