(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 16,04 | 16,23 | 15,97 | 16,10 | 7.524.100 | | 2010-10-27 | 00:00:00 | 15,88 | 16,05 | 15,73 | 15,90 | 6.586.400 | | 2010-10-28 | 00:00:00 | 16,05 | 16,17 | 15,73 | 15,91 | 4.929.400 | | 2010-10-29 | 00:00:00 | 15,86 | 15,99 | 15,80 | 15,89 | 5.401.700 | | 2010-11-01 | 00:00:00 | 16,01 | 16,18 | 15,80 | 15,91 | 4.633.100 | | 2010-11-02 | 00:00:00 | 16,09 | 16,10 | 15,86 | 16,02 | 6.142.600 | | 2010-11-03 | 00:00:00 | 16,01 | 16,11 | 15,72 | 15,99 | 6.462.200 | | 2010-11-04 | 00:00:00 | 16,29 | 16,89 | 16,10 | 16,87 | 10.573.500 | | 2010-11-05 | 00:00:00 | 16,87 | 17,21 | 16,64 | 17,12 | 9.677.800 | | 2010-11-08 | 00:00:00 | 17,01 | 17,08 | 16,74 | 16,93 | 4.638.500 | | 2010-11-09 | 00:00:00 | 16,99 | 17,01 | 15,96 | 16,02 | 12.787.800 | | 2010-11-10 | 00:00:00 | 15,99 | 16,23 | 15,90 | 16,09 | 10.973.300 | | 2010-11-11 | 00:00:00 | 15,94 | 16,35 | 15,94 | 16,12 | 4.820.200 | | 2010-11-12 | 00:00:00 | 15,95 | 16,10 | 15,75 | 15,84 | 6.456.300 | | 2010-11-15 | 00:00:00 | 15,93 | 16,04 | 15,65 | 15,70 | 4.451.100 | | 2010-11-16 | 00:00:00 | 15,47 | 15,67 | 15,12 | 15,31 | 9.518.700 | | 2010-11-17 | 00:00:00 | 15,32 | 15,60 | 15,19 | 15,45 | 6.059.100 | | 2010-11-18 | 00:00:00 | 15,75 | 15,91 | 15,66 | 15,86 | 7.430.000 | | 2010-11-19 | 00:00:00 | 15,75 | 16,11 | 15,51 | 16,11 | 7.922.600 | | 2010-11-22 | 00:00:00 | 15,98 | 16,16 | 15,89 | 16,08 | 9.056.200 | | 2010-11-23 | 00:00:00 | 15,80 | 15,98 | 15,71 | 15,96 | 8.390.200 | | 2010-11-24 | 00:00:00 | 16,13 | 16,45 | 16,02 | 16,42 | 6.036.200 | | 2010-11-26 | 00:00:00 | 16,27 | 16,46 | 16,21 | 16,36 | 2.164.900 | | 2010-11-29 | 00:00:00 | 16,28 | 16,53 | 16,11 | 16,46 | 6.193.500 | | 2010-11-30 | 00:00:00 | 16,20 | 16,59 | 16,17 | 16,48 | 12.663.900 | | 2010-12-01 | 00:00:00 | 16,84 | 16,84 | 16,52 | 16,65 | 13.172.300 | | 2010-12-02 | 00:00:00 | 16,75 | 16,95 | 16,69 | 16,89 | 11.152.900 | | 2010-12-03 | 00:00:00 | 16,85 | 16,92 | 16,62 | 16,89 | 6.601.200 | | 2010-12-06 | 00:00:00 | 16,85 | 17,16 | 16,78 | 17,00 | 6.800.700 | | 2010-12-07 | 00:00:00 | 17,20 | 17,36 | 17,07 | 17,14 | 7.315.700 | | 2010-12-08 | 00:00:00 | 17,17 | 17,19 | 16,78 | 16,96 | 6.059.500 | | 2010-12-09 | 00:00:00 | 17,08 | 17,21 | 16,93 | 16,93 | 5.151.400 | | 2010-12-10 | 00:00:00 | 16,98 | 17,30 | 16,92 | 17,19 | 6.364.300 | | 2010-12-13 | 00:00:00 | 17,29 | 17,33 | 17,13 | 17,24 | 6.086.700 | | 2010-12-14 | 00:00:00 | 17,17 | 17,38 | 16,97 | 17,02 | 6.922.300 | | 2010-12-15 | 00:00:00 | 16,98 | 17,19 | 16,64 | 16,73 | 8.560.500 | | 2010-12-16 | 00:00:00 | 16,85 | 17,01 | 16,64 | 16,93 | 3.572.400 | | 2010-12-17 | 00:00:00 | 16,97 | 17,33 | 16,82 | 17,25 | 9.091.000 | | 2010-12-20 | 00:00:00 | 17,41 | 17,68 | 17,29 | 17,60 | 4.839.400 | | 2010-12-21 | 00:00:00 | 17,59 | 17,80 | 17,54 | 17,80 | 4.452.500 | | 2010-12-22 | 00:00:00 | 17,82 | 17,96 | 17,71 | 17,76 | 6.341.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
