(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-01-11 | 00:00:00 | 12,60 | 12,70 | 12,30 | 12,38 | 8.228.200 | 2010-01-12 | 00:00:00 | 12,26 | 12,47 | 11,79 | 11,98 | 12.188.000 | 2010-01-13 | 00:00:00 | 11,99 | 12,48 | 11,98 | 12,47 | 7.507.600 | 2010-01-14 | 00:00:00 | 12,45 | 12,64 | 12,25 | 12,41 | 9.099.800 | 2010-01-15 | 00:00:00 | 12,35 | 12,36 | 11,88 | 11,98 | 8.905.900 | 2010-01-19 | 00:00:00 | 12,25 | 12,46 | 12,09 | 12,42 | 11.094.200 | 2010-01-20 | 00:00:00 | 12,35 | 12,35 | 12,03 | 12,25 | 7.438.800 | 2010-01-21 | 00:00:00 | 12,36 | 12,37 | 11,62 | 11,63 | 13.930.200 | 2010-01-22 | 00:00:00 | 11,64 | 11,83 | 11,04 | 11,08 | 16.067.400 | 2010-01-25 | 00:00:00 | 11,26 | 11,35 | 10,94 | 11,27 | 9.085.600 | 2010-01-26 | 00:00:00 | 11,04 | 11,28 | 10,91 | 10,93 | 7.561.700 | 2010-01-27 | 00:00:00 | 10,93 | 11,07 | 10,64 | 10,97 | 12.063.200 | 2010-01-28 | 00:00:00 | 11,03 | 11,08 | 10,67 | 10,87 | 8.637.200 | 2010-01-29 | 00:00:00 | 10,85 | 11,03 | 10,46 | 10,60 | 12.882.400 | 2010-02-01 | 00:00:00 | 10,70 | 11,01 | 10,65 | 10,94 | 7.114.800 | 2010-02-02 | 00:00:00 | 10,94 | 11,53 | 10,81 | 11,37 | 13.279.600 | 2010-02-03 | 00:00:00 | 11,30 | 11,40 | 10,99 | 11,34 | 24.945.200 | 2010-02-04 | 00:00:00 | 11,36 | 11,40 | 10,67 | 10,69 | 15.489.400 | 2010-02-05 | 00:00:00 | 10,67 | 11,01 | 10,47 | 10,90 | 11.451.200 | 2010-02-08 | 00:00:00 | 10,90 | 11,18 | 10,71 | 10,78 | 10.732.600 | 2010-02-09 | 00:00:00 | 11,13 | 11,13 | 10,63 | 10,77 | 10.449.200 | 2010-02-10 | 00:00:00 | 10,75 | 11,01 | 10,61 | 10,84 | 7.726.300 | 2010-02-11 | 00:00:00 | 10,81 | 11,13 | 10,72 | 11,08 | 8.376.800 | 2010-02-12 | 00:00:00 | 10,94 | 11,29 | 10,83 | 11,27 | 9.775.000 | 2010-02-16 | 00:00:00 | 11,40 | 11,72 | 11,32 | 11,62 | 10.051.200 | 2010-02-17 | 00:00:00 | 11,28 | 11,92 | 11,28 | 11,81 | 9.840.700 | 2010-02-18 | 00:00:00 | 11,39 | 11,79 | 11,39 | 11,68 | 9.465.400 | 2010-02-19 | 00:00:00 | 11,59 | 11,83 | 11,56 | 11,71 | 7.809.200 | 2010-02-22 | 00:00:00 | 11,74 | 11,85 | 11,63 | 11,72 | 6.263.800 | 2010-02-23 | 00:00:00 | 11,65 | 11,82 | 11,44 | 11,53 | 6.330.400 | 2010-02-24 | 00:00:00 | 11,55 | 11,70 | 11,47 | 11,63 | 7.582.800 | 2010-02-25 | 00:00:00 | 11,43 | 11,67 | 11,18 | 11,64 | 5.742.900 | 2010-02-26 | 00:00:00 | 11,67 | 11,83 | 11,55 | 11,71 | 8.654.700 | 2010-03-01 | 00:00:00 | 11,76 | 11,89 | 11,65 | 11,76 | 5.991.400 | 2010-03-02 | 00:00:00 | 11,83 | 11,92 | 11,71 | 11,73 | 4.988.700 | 2010-03-03 | 00:00:00 | 11,68 | 11,93 | 11,60 | 11,86 | 14.403.900 | 2010-03-04 | 00:00:00 | 11,99 | 12,06 | 11,83 | 12,05 | 7.808.300 | 2010-03-05 | 00:00:00 | 12,16 | 12,55 | 12,05 | 12,54 | 8.629.900 | 2010-03-08 | 00:00:00 | 12,50 | 12,69 | 12,40 | 12,59 | 6.846.000 | 2010-03-09 | 00:00:00 | 12,50 | 12,81 | 12,41 | 12,55 | 8.284.700 | 2010-03-10 | 00:00:00 | 12,52 | 12,73 | 12,41 | 12,70 | 7.319.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|