(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 8,59 | 8,59 | 8,15 | 8,36 | 10.244.400 | | 2009-07-22 | 00:00:00 | 8,25 | 8,37 | 7,99 | 8,05 | 13.806.100 | | 2009-07-23 | 00:00:00 | 8,12 | 8,84 | 8,02 | 8,68 | 15.919.200 | | 2009-07-24 | 00:00:00 | 8,63 | 8,72 | 8,37 | 8,60 | 9.133.200 | | 2009-07-27 | 00:00:00 | 8,63 | 9,04 | 8,49 | 9,00 | 8.862.700 | | 2009-07-28 | 00:00:00 | 8,82 | 9,10 | 8,63 | 8,76 | 9.726.200 | | 2009-07-29 | 00:00:00 | 8,77 | 8,93 | 8,60 | 8,65 | 7.449.700 | | 2009-07-30 | 00:00:00 | 8,80 | 9,14 | 8,74 | 9,03 | 17.582.100 | | 2009-07-31 | 00:00:00 | 8,92 | 9,20 | 8,90 | 9,08 | 8.677.300 | | 2009-08-03 | 00:00:00 | 9,23 | 9,30 | 8,91 | 9,15 | 9.253.900 | | 2009-08-04 | 00:00:00 | 9,07 | 10,14 | 9,03 | 9,92 | 17.441.200 | | 2009-08-05 | 00:00:00 | 9,92 | 10,46 | 9,72 | 10,35 | 16.815.200 | | 2009-08-06 | 00:00:00 | 10,50 | 10,79 | 9,87 | 9,94 | 18.849.000 | | 2009-08-07 | 00:00:00 | 10,06 | 11,09 | 10,06 | 10,86 | 16.124.400 | | 2009-08-10 | 00:00:00 | 10,84 | 10,92 | 10,40 | 10,50 | 8.403.600 | | 2009-08-11 | 00:00:00 | 10,51 | 10,51 | 9,95 | 10,10 | 11.902.300 | | 2009-08-12 | 00:00:00 | 10,15 | 10,62 | 10,07 | 10,43 | 8.937.700 | | 2009-08-13 | 00:00:00 | 10,67 | 10,67 | 10,20 | 10,42 | 8.311.500 | | 2009-08-14 | 00:00:00 | 10,34 | 10,45 | 10,01 | 10,39 | 7.694.800 | | 2009-08-17 | 00:00:00 | 10,07 | 10,11 | 9,53 | 9,56 | 14.198.700 | | 2009-08-18 | 00:00:00 | 9,62 | 10,10 | 9,59 | 9,98 | 7.477.900 | | 2009-08-19 | 00:00:00 | 9,80 | 9,86 | 9,59 | 9,67 | 8.993.600 | | 2009-08-20 | 00:00:00 | 9,69 | 10,24 | 9,60 | 10,23 | 10.637.500 | | 2009-08-21 | 00:00:00 | 10,35 | 10,80 | 10,28 | 10,58 | 11.376.100 | | 2009-08-24 | 00:00:00 | 10,72 | 10,79 | 10,35 | 10,42 | 10.506.000 | | 2009-08-25 | 00:00:00 | 10,40 | 10,65 | 10,33 | 10,40 | 9.475.900 | | 2009-08-26 | 00:00:00 | 10,36 | 10,43 | 10,01 | 10,08 | 12.028.900 | | 2009-08-27 | 00:00:00 | 10,03 | 10,18 | 9,73 | 10,12 | 8.517.000 | | 2009-08-28 | 00:00:00 | 10,21 | 10,29 | 10,04 | 10,21 | 9.706.400 | | 2009-08-31 | 00:00:00 | 9,94 | 10,15 | 9,89 | 9,97 | 10.426.400 | | 2009-09-01 | 00:00:00 | 9,90 | 10,07 | 9,34 | 9,37 | 16.562.200 | | 2009-09-02 | 00:00:00 | 9,40 | 9,40 | 9,04 | 9,07 | 11.873.700 | | 2009-09-03 | 00:00:00 | 9,20 | 9,33 | 9,05 | 9,33 | 10.548.100 | | 2009-09-04 | 00:00:00 | 9,35 | 9,53 | 9,11 | 9,53 | 6.789.400 | | 2009-09-08 | 00:00:00 | 9,86 | 10,06 | 9,76 | 10,00 | 13.586.400 | | 2009-09-09 | 00:00:00 | 9,95 | 10,22 | 9,91 | 10,18 | 12.728.700 | | 2009-09-10 | 00:00:00 | 10,20 | 10,42 | 10,02 | 10,38 | 10.004.800 | | 2009-09-11 | 00:00:00 | 10,44 | 10,64 | 10,36 | 10,55 | 10.884.400 | | 2009-09-14 | 00:00:00 | 10,43 | 10,91 | 10,24 | 10,91 | 9.614.100 | | 2009-09-15 | 00:00:00 | 10,93 | 11,30 | 10,75 | 11,05 | 13.288.800 | | 2009-09-16 | 00:00:00 | 11,10 | 11,49 | 10,96 | 11,47 | 14.122.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
