(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-03-10 | 00:00:00 | 12,52 | 12,73 | 12,41 | 12,70 | 7.319.000 | 2010-03-11 | 00:00:00 | 12,62 | 12,83 | 12,51 | 12,81 | 7.629.900 | 2010-03-12 | 00:00:00 | 12,89 | 13,25 | 12,79 | 13,09 | 11.092.100 | 2010-03-15 | 00:00:00 | 12,99 | 13,15 | 12,78 | 13,00 | 9.774.300 | 2010-03-16 | 00:00:00 | 13,08 | 13,39 | 13,07 | 13,35 | 8.483.400 | 2010-03-17 | 00:00:00 | 13,40 | 13,65 | 13,26 | 13,64 | 14.616.000 | 2010-03-18 | 00:00:00 | 13,67 | 13,77 | 13,52 | 13,68 | 8.602.700 | 2010-03-19 | 00:00:00 | 13,79 | 13,82 | 13,55 | 13,55 | 13.525.800 | 2010-03-22 | 00:00:00 | 13,43 | 14,03 | 13,28 | 13,91 | 11.464.200 | 2010-03-23 | 00:00:00 | 13,95 | 14,00 | 13,69 | 13,95 | 6.128.700 | 2010-03-24 | 00:00:00 | 13,90 | 14,47 | 13,79 | 14,40 | 10.285.800 | 2010-03-25 | 00:00:00 | 14,49 | 14,95 | 14,47 | 14,54 | 14.073.100 | 2010-03-26 | 00:00:00 | 14,60 | 14,96 | 14,53 | 14,60 | 11.139.300 | 2010-03-29 | 00:00:00 | 14,55 | 14,73 | 14,37 | 14,62 | 9.168.600 | 2010-03-30 | 00:00:00 | 14,63 | 14,82 | 14,52 | 14,76 | 8.078.300 | 2010-03-31 | 00:00:00 | 14,68 | 14,92 | 14,53 | 14,65 | 11.379.300 | 2010-04-01 | 00:00:00 | 14,73 | 14,85 | 14,64 | 14,81 | 7.957.900 | 2010-04-05 | 00:00:00 | 14,92 | 15,13 | 14,86 | 15,13 | 7.525.500 | 2010-04-06 | 00:00:00 | 15,07 | 15,38 | 14,91 | 15,38 | 12.362.200 | 2010-04-07 | 00:00:00 | 15,31 | 15,33 | 14,81 | 14,93 | 11.149.800 | 2010-04-08 | 00:00:00 | 14,84 | 15,11 | 14,78 | 14,96 | 12.002.200 | 2010-04-09 | 00:00:00 | 15,00 | 15,18 | 14,99 | 15,12 | 7.313.200 | 2010-04-12 | 00:00:00 | 15,20 | 15,20 | 14,93 | 14,98 | 7.631.300 | 2010-04-13 | 00:00:00 | 15,01 | 15,50 | 14,95 | 15,40 | 11.532.400 | 2010-04-14 | 00:00:00 | 15,55 | 15,57 | 15,32 | 15,49 | 9.343.200 | 2010-04-15 | 00:00:00 | 15,44 | 15,51 | 15,00 | 15,03 | 10.374.300 | 2010-04-16 | 00:00:00 | 14,98 | 15,17 | 14,59 | 14,61 | 14.625.000 | 2010-04-19 | 00:00:00 | 14,50 | 14,94 | 14,21 | 14,83 | 9.091.800 | 2010-04-20 | 00:00:00 | 14,97 | 15,24 | 14,74 | 15,18 | 7.997.900 | 2010-04-21 | 00:00:00 | 15,41 | 15,78 | 15,29 | 15,71 | 11.037.100 | 2010-04-22 | 00:00:00 | 15,55 | 16,36 | 15,49 | 16,32 | 13.589.600 | 2010-04-23 | 00:00:00 | 16,44 | 16,66 | 16,18 | 16,54 | 10.546.600 | 2010-04-26 | 00:00:00 | 16,52 | 16,88 | 16,50 | 16,78 | 10.580.400 | 2010-04-27 | 00:00:00 | 16,63 | 16,81 | 16,12 | 16,17 | 13.255.000 | 2010-04-28 | 00:00:00 | 16,31 | 16,41 | 15,88 | 15,99 | 13.461.400 | 2010-04-29 | 00:00:00 | 16,27 | 16,78 | 16,19 | 16,77 | 14.018.900 | 2010-04-30 | 00:00:00 | 16,70 | 16,91 | 16,23 | 16,26 | 10.466.500 | 2010-05-03 | 00:00:00 | 16,48 | 17,09 | 16,48 | 16,94 | 11.618.600 | 2010-05-04 | 00:00:00 | 16,64 | 16,86 | 16,21 | 16,37 | 14.882.200 | 2010-05-05 | 00:00:00 | 16,04 | 16,46 | 15,66 | 15,92 | 11.460.900 | 2010-05-06 | 00:00:00 | 15,80 | 16,09 | 14,30 | 15,37 | 19.581.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|