(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 13,58 | 13,66 | 12,96 | 13,07 | 13.231.600 | | 2010-07-06 | 00:00:00 | 13,53 | 13,55 | 12,64 | 12,83 | 11.968.600 | | 2010-07-07 | 00:00:00 | 12,92 | 13,72 | 12,86 | 13,69 | 13.179.200 | | 2010-07-08 | 00:00:00 | 13,76 | 13,99 | 13,55 | 13,93 | 14.621.300 | | 2010-07-09 | 00:00:00 | 13,92 | 14,24 | 13,84 | 14,21 | 8.356.800 | | 2010-07-12 | 00:00:00 | 14,15 | 14,27 | 13,96 | 14,21 | 6.676.600 | | 2010-07-13 | 00:00:00 | 14,42 | 14,81 | 14,42 | 14,73 | 13.965.200 | | 2010-07-14 | 00:00:00 | 14,58 | 14,92 | 14,40 | 14,75 | 11.012.700 | | 2010-07-15 | 00:00:00 | 14,79 | 14,84 | 13,92 | 14,18 | 18.467.000 | | 2010-07-16 | 00:00:00 | 13,94 | 14,03 | 13,36 | 13,45 | 16.404.100 | | 2010-07-19 | 00:00:00 | 13,46 | 13,68 | 13,28 | 13,57 | 13.820.700 | | 2010-07-20 | 00:00:00 | 13,24 | 14,09 | 13,19 | 14,00 | 14.980.200 | | 2010-07-21 | 00:00:00 | 14,17 | 14,20 | 13,49 | 13,58 | 14.827.100 | | 2010-07-22 | 00:00:00 | 13,83 | 14,10 | 13,81 | 13,95 | 15.609.100 | | 2010-07-23 | 00:00:00 | 13,93 | 14,24 | 13,67 | 14,21 | 14.866.900 | | 2010-07-26 | 00:00:00 | 14,21 | 14,68 | 14,10 | 14,65 | 8.298.100 | | 2010-07-27 | 00:00:00 | 14,85 | 14,90 | 14,29 | 14,53 | 9.555.100 | | 2010-07-28 | 00:00:00 | 14,51 | 14,68 | 14,32 | 14,46 | 11.696.700 | | 2010-07-29 | 00:00:00 | 14,61 | 14,74 | 14,13 | 14,32 | 9.976.300 | | 2010-07-30 | 00:00:00 | 14,06 | 14,48 | 14,04 | 14,34 | 10.521.300 | | 2010-08-02 | 00:00:00 | 14,61 | 14,89 | 14,59 | 14,80 | 9.622.000 | | 2010-08-03 | 00:00:00 | 14,75 | 14,88 | 14,54 | 14,81 | 6.713.100 | | 2010-08-04 | 00:00:00 | 14,91 | 15,19 | 14,85 | 15,08 | 11.148.600 | | 2010-08-05 | 00:00:00 | 14,96 | 15,17 | 14,84 | 14,85 | 8.820.100 | | 2010-08-06 | 00:00:00 | 14,67 | 14,77 | 14,29 | 14,53 | 9.111.300 | | 2010-08-09 | 00:00:00 | 14,67 | 14,78 | 14,45 | 14,69 | 8.212.600 | | 2010-08-10 | 00:00:00 | 14,44 | 14,65 | 14,31 | 14,51 | 10.213.800 | | 2010-08-11 | 00:00:00 | 14,21 | 14,33 | 13,91 | 13,99 | 10.211.400 | | 2010-08-12 | 00:00:00 | 13,70 | 13,94 | 13,63 | 13,70 | 9.646.600 | | 2010-08-13 | 00:00:00 | 13,62 | 13,79 | 13,55 | 13,68 | 6.235.800 | | 2010-08-16 | 00:00:00 | 13,60 | 13,79 | 13,49 | 13,60 | 6.140.900 | | 2010-08-17 | 00:00:00 | 13,78 | 14,27 | 13,65 | 14,07 | 7.285.500 | | 2010-08-18 | 00:00:00 | 14,15 | 14,32 | 13,90 | 14,27 | 7.458.800 | | 2010-08-19 | 00:00:00 | 14,17 | 14,19 | 13,60 | 13,65 | 8.282.900 | | 2010-08-20 | 00:00:00 | 13,51 | 13,61 | 13,30 | 13,43 | 7.593.400 | | 2010-08-23 | 00:00:00 | 13,52 | 13,60 | 13,29 | 13,31 | 4.588.700 | | 2010-08-24 | 00:00:00 | 13,04 | 13,24 | 12,87 | 13,10 | 9.467.700 | | 2010-08-25 | 00:00:00 | 12,96 | 13,40 | 12,95 | 13,36 | 9.972.900 | | 2010-08-26 | 00:00:00 | 13,48 | 13,61 | 13,23 | 13,23 | 9.118.200 | | 2010-08-27 | 00:00:00 | 13,39 | 13,62 | 13,01 | 13,49 | 10.438.500 | | 2010-08-30 | 00:00:00 | 13,41 | 13,50 | 13,02 | 13,04 | 9.428.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
