(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 | | 2011-02-18 | 00:00:00 | 18,94 | 18,99 | 18,86 | 18,90 | 7.878.200 | | 2011-02-22 | 00:00:00 | 18,61 | 18,82 | 18,18 | 18,21 | 9.364.700 | | 2011-02-23 | 00:00:00 | 18,24 | 18,33 | 17,71 | 18,05 | 10.298.200 | | 2011-02-24 | 00:00:00 | 18,01 | 18,14 | 17,61 | 17,94 | 6.824.000 | | 2011-02-25 | 00:00:00 | 18,04 | 18,42 | 18,02 | 18,38 | 5.986.900 | | 2011-02-28 | 00:00:00 | 18,50 | 18,55 | 18,18 | 18,40 | 10.333.200 | | 2011-03-01 | 00:00:00 | 18,46 | 18,46 | 17,52 | 17,55 | 11.558.100 | | 2011-03-02 | 00:00:00 | 17,55 | 17,91 | 17,51 | 17,64 | 8.762.200 | | 2011-03-03 | 00:00:00 | 17,89 | 18,07 | 17,80 | 17,96 | 5.476.100 | | 2011-03-04 | 00:00:00 | 17,92 | 18,00 | 17,51 | 17,67 | 6.359.800 | | 2011-03-07 | 00:00:00 | 17,79 | 17,85 | 17,29 | 17,46 | 6.130.100 | | 2011-03-08 | 00:00:00 | 17,52 | 17,92 | 17,50 | 17,71 | 6.403.200 | | 2011-03-09 | 00:00:00 | 17,61 | 18,02 | 17,46 | 17,91 | 8.640.700 | | 2011-03-10 | 00:00:00 | 17,63 | 17,93 | 17,47 | 17,52 | 8.414.100 | | 2011-03-11 | 00:00:00 | 17,40 | 17,65 | 17,37 | 17,52 | 6.175.400 | | 2011-03-14 | 00:00:00 | 17,40 | 17,55 | 17,20 | 17,34 | 4.526.200 | | 2011-03-15 | 00:00:00 | 16,64 | 17,23 | 16,64 | 17,08 | 12.464.200 | | 2011-03-16 | 00:00:00 | 17,02 | 17,17 | 16,62 | 16,89 | 12.081.900 | | 2011-03-17 | 00:00:00 | 17,18 | 17,28 | 16,97 | 17,27 | 11.372.300 | | 2011-03-18 | 00:00:00 | 17,49 | 17,69 | 17,33 | 17,48 | 9.805.400 | | 2011-03-21 | 00:00:00 | 17,76 | 18,01 | 17,56 | 17,84 | 7.670.900 | | 2011-03-22 | 00:00:00 | 17,85 | 17,91 | 17,58 | 17,63 | 6.770.100 | | 2011-03-23 | 00:00:00 | 17,59 | 17,63 | 17,19 | 17,46 | 5.014.600 | | 2011-03-24 | 00:00:00 | 17,54 | 17,78 | 17,40 | 17,71 | 6.728.700 | | 2011-03-25 | 00:00:00 | 17,75 | 18,02 | 17,68 | 17,71 | 5.170.400 | | 2011-03-28 | 00:00:00 | 17,73 | 17,77 | 16,90 | 17,20 | 11.914.900 | | 2011-03-29 | 00:00:00 | 17,17 | 17,60 | 17,08 | 17,50 | 7.004.800 | | 2011-03-30 | 00:00:00 | 17,64 | 17,74 | 17,40 | 17,53 | 5.326.000 | | 2011-03-31 | 00:00:00 | 17,47 | 17,63 | 17,30 | 17,61 | 5.832.300 | | 2011-04-01 | 00:00:00 | 17,73 | 17,77 | 17,31 | 17,42 | 6.439.700 | | 2011-04-04 | 00:00:00 | 17,44 | 17,52 | 17,07 | 17,10 | 6.425.400 | | 2011-04-05 | 00:00:00 | 17,06 | 17,11 | 16,85 | 16,91 | 8.899.900 | | 2011-04-06 | 00:00:00 | 17,05 | 17,11 | 16,91 | 17,00 | 5.927.200 | | 2011-04-07 | 00:00:00 | 16,95 | 16,98 | 16,75 | 16,90 | 7.875.700 | | 2011-04-08 | 00:00:00 | 17,02 | 17,12 | 16,70 | 16,70 | 9.285.800 | | 2011-04-11 | 00:00:00 | 16,68 | 16,80 | 16,44 | 16,50 | 8.245.900 | | 2011-04-12 | 00:00:00 | 16,52 | 16,83 | 16,43 | 16,78 | 12.411.800 | | 2011-04-13 | 00:00:00 | 16,90 | 16,93 | 16,65 | 16,76 | 6.636.500 | | 2011-04-14 | 00:00:00 | 16,59 | 16,95 | 16,57 | 16,79 | 9.192.000 | | 2011-04-15 | 00:00:00 | 16,80 | 17,05 | 16,77 | 17,02 | 6.641.500 | | 2011-04-18 | 00:00:00 | 16,72 | 16,95 | 16,68 | 16,89 | 6.442.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
