(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 13,41 | 13,50 | 13,02 | 13,04 | 9.428.100 | | 2010-08-31 | 00:00:00 | 13,04 | 13,28 | 12,90 | 13,16 | 11.969.000 | | 2010-09-01 | 00:00:00 | 13,46 | 13,67 | 13,33 | 13,65 | 11.496.600 | | 2010-09-02 | 00:00:00 | 13,65 | 13,96 | 13,53 | 13,85 | 7.735.700 | | 2010-09-03 | 00:00:00 | 14,06 | 14,18 | 13,93 | 14,16 | 7.929.800 | | 2010-09-07 | 00:00:00 | 13,99 | 14,21 | 13,84 | 13,97 | 7.637.300 | | 2010-09-08 | 00:00:00 | 14,02 | 14,18 | 14,00 | 14,09 | 5.423.000 | | 2010-09-09 | 00:00:00 | 14,30 | 14,43 | 14,00 | 14,10 | 5.299.500 | | 2010-09-10 | 00:00:00 | 14,11 | 14,29 | 14,05 | 14,21 | 4.480.100 | | 2010-09-13 | 00:00:00 | 14,40 | 14,61 | 14,35 | 14,58 | 5.539.900 | | 2010-09-14 | 00:00:00 | 14,48 | 14,68 | 14,36 | 14,54 | 4.698.000 | | 2010-09-15 | 00:00:00 | 14,41 | 14,74 | 14,35 | 14,69 | 3.846.700 | | 2010-09-16 | 00:00:00 | 14,55 | 14,65 | 14,30 | 14,53 | 3.983.500 | | 2010-09-17 | 00:00:00 | 14,61 | 14,66 | 14,45 | 14,46 | 7.422.300 | | 2010-09-20 | 00:00:00 | 14,58 | 15,13 | 14,48 | 15,06 | 6.424.800 | | 2010-09-21 | 00:00:00 | 15,11 | 15,20 | 14,58 | 14,61 | 7.419.800 | | 2010-09-22 | 00:00:00 | 14,82 | 15,25 | 14,33 | 14,34 | 7.243.400 | | 2010-09-23 | 00:00:00 | 14,17 | 14,32 | 13,98 | 14,01 | 7.951.200 | | 2010-09-24 | 00:00:00 | 14,27 | 14,56 | 14,20 | 14,56 | 8.876.300 | | 2010-09-27 | 00:00:00 | 14,54 | 14,60 | 14,23 | 14,28 | 5.510.300 | | 2010-09-28 | 00:00:00 | 14,30 | 14,66 | 13,95 | 14,64 | 10.041.200 | | 2010-09-29 | 00:00:00 | 14,50 | 14,62 | 14,31 | 14,45 | 5.387.100 | | 2010-09-30 | 00:00:00 | 14,59 | 14,85 | 14,32 | 14,48 | 9.838.400 | | 2010-10-01 | 00:00:00 | 14,66 | 14,71 | 14,24 | 14,65 | 9.109.000 | | 2010-10-04 | 00:00:00 | 14,53 | 14,75 | 14,42 | 14,75 | 8.218.400 | | 2010-10-05 | 00:00:00 | 14,98 | 15,41 | 14,82 | 15,31 | 11.904.000 | | 2010-10-06 | 00:00:00 | 15,25 | 15,46 | 15,13 | 15,45 | 8.666.800 | | 2010-10-07 | 00:00:00 | 15,42 | 15,61 | 15,10 | 15,27 | 11.064.000 | | 2010-10-08 | 00:00:00 | 15,25 | 15,64 | 15,19 | 15,60 | 8.573.500 | | 2010-10-11 | 00:00:00 | 15,65 | 15,76 | 15,49 | 15,52 | 7.392.800 | | 2010-10-12 | 00:00:00 | 15,50 | 15,89 | 15,40 | 15,81 | 9.244.600 | | 2010-10-13 | 00:00:00 | 15,93 | 16,26 | 15,70 | 15,95 | 12.810.600 | | 2010-10-14 | 00:00:00 | 15,88 | 16,00 | 15,70 | 15,99 | 8.187.600 | | 2010-10-15 | 00:00:00 | 16,17 | 16,21 | 15,97 | 16,11 | 10.157.700 | | 2010-10-18 | 00:00:00 | 16,18 | 16,33 | 16,06 | 16,31 | 8.383.000 | | 2010-10-19 | 00:00:00 | 16,01 | 16,39 | 15,92 | 16,00 | 7.076.900 | | 2010-10-20 | 00:00:00 | 16,08 | 16,56 | 15,99 | 16,36 | 8.598.200 | | 2010-10-21 | 00:00:00 | 16,45 | 16,50 | 15,96 | 16,05 | 9.006.700 | | 2010-10-22 | 00:00:00 | 16,14 | 16,38 | 16,07 | 16,21 | 8.094.700 | | 2010-10-25 | 00:00:00 | 16,39 | 16,39 | 16,10 | 16,14 | 5.562.000 | | 2010-10-26 | 00:00:00 | 16,04 | 16,23 | 15,97 | 16,10 | 7.524.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
