(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 | | 2010-12-22 | 00:00:00 | 17,82 | 17,96 | 17,71 | 17,76 | 6.341.000 | | 2010-12-23 | 00:00:00 | 17,72 | 17,93 | 17,54 | 17,56 | 3.873.500 | | 2010-12-27 | 00:00:00 | 17,50 | 17,89 | 17,50 | 17,86 | 2.878.100 | | 2010-12-28 | 00:00:00 | 17,91 | 17,96 | 17,72 | 17,80 | 3.198.600 | | 2010-12-29 | 00:00:00 | 17,80 | 17,87 | 17,68 | 17,78 | 2.302.300 | | 2010-12-30 | 00:00:00 | 17,78 | 17,90 | 17,70 | 17,81 | 3.220.000 | | 2010-12-31 | 00:00:00 | 17,77 | 17,97 | 17,73 | 17,87 | 3.073.600 | | 2011-01-03 | 00:00:00 | 17,98 | 18,37 | 17,96 | 18,35 | 5.320.800 | | 2011-01-04 | 00:00:00 | 18,39 | 18,50 | 17,68 | 18,08 | 7.241.300 | | 2011-01-05 | 00:00:00 | 17,93 | 18,51 | 17,87 | 18,45 | 5.962.700 | | 2011-01-06 | 00:00:00 | 18,42 | 18,54 | 18,25 | 18,32 | 5.692.800 | | 2011-01-07 | 00:00:00 | 18,39 | 18,52 | 18,00 | 18,24 | 4.753.300 | | 2011-01-10 | 00:00:00 | 18,12 | 18,37 | 17,95 | 18,32 | 5.186.600 | | 2011-01-11 | 00:00:00 | 18,48 | 18,51 | 18,19 | 18,36 | 4.458.100 | | 2011-01-12 | 00:00:00 | 18,57 | 18,60 | 18,33 | 18,45 | 6.396.700 | | 2011-01-13 | 00:00:00 | 18,41 | 18,55 | 18,28 | 18,40 | 4.249.700 | | 2011-01-14 | 00:00:00 | 18,39 | 18,55 | 18,35 | 18,49 | 7.390.400 | | 2011-01-18 | 00:00:00 | 18,52 | 18,60 | 18,30 | 18,56 | 5.845.800 | | 2011-01-19 | 00:00:00 | 18,57 | 18,75 | 18,03 | 18,14 | 6.218.200 | | 2011-01-20 | 00:00:00 | 18,13 | 18,36 | 17,92 | 17,98 | 7.299.500 | | 2011-01-21 | 00:00:00 | 18,06 | 18,21 | 18,03 | 18,14 | 4.551.600 | | 2011-01-24 | 00:00:00 | 18,18 | 18,30 | 17,95 | 18,07 | 9.716.300 | | 2011-01-25 | 00:00:00 | 18,02 | 18,13 | 17,88 | 18,13 | 6.620.200 | | 2011-01-26 | 00:00:00 | 18,20 | 18,22 | 18,04 | 18,11 | 7.189.000 | | 2011-01-27 | 00:00:00 | 18,18 | 18,53 | 18,06 | 18,52 | 8.126.600 | | 2011-01-28 | 00:00:00 | 18,57 | 18,64 | 17,83 | 17,88 | 6.493.100 | | 2011-01-31 | 00:00:00 | 17,96 | 18,55 | 17,92 | 18,51 | 7.700.300 | | 2011-02-01 | 00:00:00 | 18,55 | 19,01 | 18,54 | 19,01 | 6.265.300 | | 2011-02-02 | 00:00:00 | 18,90 | 18,98 | 18,76 | 18,94 | 6.137.900 | | 2011-02-03 | 00:00:00 | 19,00 | 19,13 | 18,78 | 18,96 | 5.641.400 | | 2011-02-04 | 00:00:00 | 18,98 | 19,16 | 18,85 | 19,05 | 5.522.200 | | 2011-02-07 | 00:00:00 | 19,15 | 19,45 | 19,02 | 19,44 | 5.898.900 | | 2011-02-08 | 00:00:00 | 19,49 | 19,61 | 19,25 | 19,61 | 8.517.200 | | 2011-02-09 | 00:00:00 | 19,55 | 19,58 | 19,26 | 19,49 | 5.698.400 | | 2011-02-10 | 00:00:00 | 19,36 | 19,60 | 19,28 | 19,45 | 8.864.800 | | 2011-02-11 | 00:00:00 | 19,38 | 19,86 | 19,25 | 19,77 | 6.580.900 | | 2011-02-14 | 00:00:00 | 19,77 | 19,88 | 19,52 | 19,66 | 7.423.000 | | 2011-02-15 | 00:00:00 | 19,10 | 19,37 | 18,75 | 18,87 | 14.369.900 | | 2011-02-16 | 00:00:00 | 19,01 | 19,30 | 18,83 | 18,93 | 7.771.400 | | 2011-02-17 | 00:00:00 | 18,89 | 19,10 | 18,83 | 18,95 | 6.138.400 | | 2011-02-18 | 00:00:00 | 18,94 | 18,99 | 18,86 | 18,90 | 7.878.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
