(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 11,10 | 11,49 | 10,96 | 11,47 | 14.122.900 | | 2009-09-17 | 00:00:00 | 11,43 | 11,96 | 11,38 | 11,81 | 13.955.900 | | 2009-09-18 | 00:00:00 | 11,92 | 11,98 | 11,45 | 11,55 | 12.482.400 | | 2009-09-21 | 00:00:00 | 11,21 | 11,50 | 10,97 | 11,14 | 9.218.500 | | 2009-09-22 | 00:00:00 | 11,32 | 11,90 | 11,31 | 11,84 | 9.098.600 | | 2009-09-23 | 00:00:00 | 12,10 | 12,10 | 11,65 | 11,65 | 18.737.500 | | 2009-09-24 | 00:00:00 | 11,30 | 11,87 | 10,96 | 11,06 | 13.706.800 | | 2009-09-25 | 00:00:00 | 10,94 | 11,24 | 10,80 | 11,03 | 10.853.600 | | 2009-09-28 | 00:00:00 | 11,13 | 11,74 | 11,02 | 11,71 | 11.147.200 | | 2009-09-29 | 00:00:00 | 11,70 | 12,04 | 11,57 | 11,83 | 12.700.600 | | 2009-09-30 | 00:00:00 | 11,77 | 11,98 | 11,48 | 11,77 | 15.120.900 | | 2009-10-01 | 00:00:00 | 11,71 | 11,82 | 11,04 | 11,07 | 18.316.300 | | 2009-10-02 | 00:00:00 | 10,88 | 11,21 | 10,61 | 10,69 | 12.664.000 | | 2009-10-05 | 00:00:00 | 10,80 | 11,29 | 10,72 | 11,26 | 10.292.300 | | 2009-10-06 | 00:00:00 | 11,36 | 11,77 | 11,22 | 11,47 | 9.247.000 | | 2009-10-07 | 00:00:00 | 11,44 | 11,61 | 11,23 | 11,52 | 7.845.800 | | 2009-10-08 | 00:00:00 | 11,63 | 11,86 | 11,51 | 11,55 | 9.411.300 | | 2009-10-09 | 00:00:00 | 11,48 | 11,60 | 11,18 | 11,43 | 8.942.300 | | 2009-10-12 | 00:00:00 | 11,53 | 11,69 | 11,43 | 11,51 | 4.528.500 | | 2009-10-13 | 00:00:00 | 11,42 | 11,47 | 11,16 | 11,28 | 12.123.800 | | 2009-10-14 | 00:00:00 | 11,53 | 12,20 | 11,24 | 12,13 | 21.919.600 | | 2009-10-15 | 00:00:00 | 11,70 | 11,87 | 11,57 | 11,75 | 13.198.500 | | 2009-10-16 | 00:00:00 | 11,52 | 11,68 | 11,12 | 11,19 | 13.448.700 | | 2009-10-19 | 00:00:00 | 11,16 | 11,65 | 11,16 | 11,48 | 8.743.300 | | 2009-10-20 | 00:00:00 | 11,51 | 11,51 | 10,96 | 10,98 | 12.804.200 | | 2009-10-21 | 00:00:00 | 10,92 | 11,20 | 10,62 | 10,62 | 10.699.700 | | 2009-10-22 | 00:00:00 | 10,63 | 10,90 | 10,36 | 10,84 | 11.699.000 | | 2009-10-23 | 00:00:00 | 10,97 | 10,97 | 10,50 | 10,57 | 8.940.000 | | 2009-10-26 | 00:00:00 | 10,70 | 10,86 | 10,37 | 10,41 | 9.435.800 | | 2009-10-27 | 00:00:00 | 10,54 | 10,54 | 10,06 | 10,21 | 14.198.800 | | 2009-10-28 | 00:00:00 | 10,13 | 10,32 | 9,64 | 9,68 | 11.970.000 | | 2009-10-29 | 00:00:00 | 9,89 | 10,59 | 9,89 | 10,54 | 12.393.000 | | 2009-10-30 | 00:00:00 | 10,48 | 10,55 | 9,86 | 10,11 | 23.038.200 | | 2009-11-02 | 00:00:00 | 10,17 | 10,36 | 9,66 | 9,90 | 20.666.300 | | 2009-11-03 | 00:00:00 | 9,67 | 10,27 | 9,67 | 10,25 | 14.838.000 | | 2009-11-04 | 00:00:00 | 10,33 | 10,45 | 9,79 | 9,84 | 16.687.000 | | 2009-11-05 | 00:00:00 | 9,94 | 10,11 | 9,88 | 10,04 | 16.516.000 | | 2009-11-06 | 00:00:00 | 9,88 | 10,01 | 9,71 | 9,78 | 10.126.500 | | 2009-11-09 | 00:00:00 | 9,86 | 10,57 | 9,81 | 10,57 | 13.869.000 | | 2009-11-10 | 00:00:00 | 10,53 | 10,65 | 10,36 | 10,52 | 9.834.000 | | 2009-11-11 | 00:00:00 | 10,66 | 10,88 | 10,55 | 10,65 | 10.293.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
