(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 10,66 | 10,88 | 10,55 | 10,65 | 10.293.700 | | 2009-11-12 | 00:00:00 | 10,61 | 10,84 | 10,54 | 10,64 | 10.100.200 | | 2009-11-13 | 00:00:00 | 10,68 | 10,78 | 10,50 | 10,62 | 7.092.100 | | 2009-11-16 | 00:00:00 | 10,76 | 11,12 | 10,71 | 10,97 | 9.375.700 | | 2009-11-17 | 00:00:00 | 10,90 | 11,06 | 10,71 | 10,71 | 11.063.800 | | 2009-11-18 | 00:00:00 | 10,63 | 10,73 | 10,32 | 10,55 | 10.741.800 | | 2009-11-19 | 00:00:00 | 10,48 | 10,48 | 10,14 | 10,16 | 7.835.100 | | 2009-11-20 | 00:00:00 | 10,07 | 10,21 | 10,04 | 10,06 | 6.210.400 | | 2009-11-23 | 00:00:00 | 10,18 | 10,39 | 10,05 | 10,17 | 6.727.300 | | 2009-11-24 | 00:00:00 | 10,05 | 10,17 | 9,91 | 10,02 | 6.104.900 | | 2009-11-25 | 00:00:00 | 10,04 | 10,32 | 10,04 | 10,31 | 5.167.000 | | 2009-11-27 | 00:00:00 | 9,98 | 10,14 | 9,75 | 10,06 | 7.647.800 | | 2009-11-30 | 00:00:00 | 10,10 | 10,58 | 10,00 | 10,52 | 15.198.200 | | 2009-12-01 | 00:00:00 | 10,64 | 10,71 | 10,36 | 10,58 | 7.190.100 | | 2009-12-02 | 00:00:00 | 10,56 | 10,98 | 10,54 | 10,94 | 8.417.600 | | 2009-12-03 | 00:00:00 | 10,89 | 11,17 | 10,52 | 10,57 | 8.691.600 | | 2009-12-04 | 00:00:00 | 10,93 | 11,05 | 10,65 | 10,95 | 13.786.900 | | 2009-12-07 | 00:00:00 | 10,92 | 10,94 | 10,44 | 10,49 | 10.667.800 | | 2009-12-08 | 00:00:00 | 10,41 | 10,46 | 10,24 | 10,27 | 8.745.400 | | 2009-12-09 | 00:00:00 | 10,32 | 10,46 | 10,24 | 10,29 | 6.845.100 | | 2009-12-10 | 00:00:00 | 10,31 | 10,47 | 10,20 | 10,31 | 8.871.500 | | 2009-12-11 | 00:00:00 | 10,35 | 10,56 | 10,33 | 10,56 | 8.570.500 | | 2009-12-14 | 00:00:00 | 10,56 | 10,97 | 10,40 | 10,97 | 6.812.500 | | 2009-12-15 | 00:00:00 | 10,30 | 10,86 | 10,30 | 10,75 | 29.521.700 | | 2009-12-16 | 00:00:00 | 10,72 | 11,10 | 10,65 | 11,05 | 26.679.000 | | 2009-12-17 | 00:00:00 | 10,92 | 11,12 | 10,83 | 11,07 | 8.818.600 | | 2009-12-18 | 00:00:00 | 11,09 | 11,31 | 10,98 | 11,31 | 10.392.700 | | 2009-12-21 | 00:00:00 | 11,33 | 11,69 | 11,26 | 11,67 | 7.320.300 | | 2009-12-22 | 00:00:00 | 11,62 | 11,87 | 11,52 | 11,77 | 6.324.400 | | 2009-12-23 | 00:00:00 | 11,72 | 11,92 | 11,69 | 11,77 | 5.324.500 | | 2009-12-24 | 00:00:00 | 11,94 | 12,03 | 11,80 | 12,02 | 2.264.700 | | 2009-12-28 | 00:00:00 | 12,01 | 12,20 | 11,86 | 11,96 | 3.108.700 | | 2009-12-29 | 00:00:00 | 11,99 | 12,11 | 11,87 | 11,89 | 3.193.200 | | 2009-12-30 | 00:00:00 | 11,93 | 12,06 | 11,77 | 12,04 | 4.990.800 | | 2009-12-31 | 00:00:00 | 11,95 | 12,12 | 11,65 | 11,67 | 5.173.000 | | 2010-01-04 | 00:00:00 | 11,80 | 12,01 | 11,71 | 11,82 | 6.997.800 | | 2010-01-05 | 00:00:00 | 11,85 | 12,11 | 11,78 | 12,09 | 6.070.600 | | 2010-01-06 | 00:00:00 | 12,07 | 12,20 | 12,00 | 12,16 | 8.102.500 | | 2010-01-07 | 00:00:00 | 12,05 | 12,66 | 12,05 | 12,61 | 13.139.400 | | 2010-01-08 | 00:00:00 | 12,40 | 12,66 | 12,29 | 12,49 | 8.449.100 | | 2010-01-11 | 00:00:00 | 12,60 | 12,70 | 12,30 | 12,38 | 8.228.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
