(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 | | 2011-04-18 | 00:00:00 | 16,72 | 16,95 | 16,68 | 16,89 | 6.442.500 | | 2011-04-19 | 00:00:00 | 16,89 | 17,38 | 16,86 | 17,31 | 8.911.200 | | 2011-04-20 | 00:00:00 | 17,61 | 17,65 | 17,35 | 17,64 | 8.538.600 | | 2011-04-21 | 00:00:00 | 17,64 | 17,95 | 17,50 | 17,91 | 7.591.100 | | 2011-04-25 | 00:00:00 | 17,77 | 17,88 | 17,69 | 17,81 | 4.673.600 | | 2011-04-26 | 00:00:00 | 17,89 | 17,89 | 17,68 | 17,84 | 3.967.500 | | 2011-04-27 | 00:00:00 | 17,86 | 18,19 | 17,83 | 18,11 | 5.350.800 | | 2011-04-28 | 00:00:00 | 18,10 | 18,30 | 17,88 | 17,91 | 6.515.100 | | 2011-04-29 | 00:00:00 | 17,92 | 17,97 | 17,31 | 17,79 | 7.200.000 | | 2011-05-02 | 00:00:00 | 17,73 | 17,89 | 17,33 | 17,52 | 7.212.600 | | 2011-05-03 | 00:00:00 | 17,49 | 17,57 | 16,86 | 17,06 | 9.060.600 | | 2011-05-04 | 00:00:00 | 17,07 | 17,33 | 16,89 | 16,99 | 7.940.700 | | 2011-05-05 | 00:00:00 | 16,91 | 17,39 | 16,85 | 17,24 | 6.994.500 | | 2011-05-06 | 00:00:00 | 17,46 | 17,50 | 17,23 | 17,36 | 11.579.100 | | 2011-05-09 | 00:00:00 | 17,31 | 17,43 | 17,18 | 17,35 | 5.312.800 | | 2011-05-10 | 00:00:00 | 17,39 | 17,53 | 17,27 | 17,48 | 9.746.800 | | 2011-05-11 | 00:00:00 | 17,39 | 17,43 | 16,92 | 17,01 | 10.056.200 | | 2011-05-12 | 00:00:00 | 16,98 | 17,33 | 16,88 | 17,15 | 9.200.000 | | 2011-05-13 | 00:00:00 | 17,20 | 17,24 | 16,92 | 16,97 | 8.353.000 | | 2011-05-16 | 00:00:00 | 16,92 | 17,12 | 16,87 | 16,97 | 7.493.200 | | 2011-05-17 | 00:00:00 | 16,91 | 17,00 | 16,72 | 16,82 | 6.395.000 | | 2011-05-18 | 00:00:00 | 16,84 | 17,00 | 16,74 | 16,97 | 6.740.200 | | 2011-05-19 | 00:00:00 | 17,05 | 17,26 | 16,96 | 17,17 | 6.570.500 | | 2011-05-20 | 00:00:00 | 17,14 | 17,23 | 16,98 | 16,99 | 6.417.300 | | 2011-05-23 | 00:00:00 | 16,74 | 17,01 | 16,74 | 16,90 | 6.661.500 | | 2011-05-24 | 00:00:00 | 16,97 | 17,04 | 16,74 | 16,81 | 4.809.400 | | 2011-05-25 | 00:00:00 | 16,74 | 17,02 | 16,67 | 16,88 | 4.142.800 | | 2011-05-26 | 00:00:00 | 17,38 | 17,76 | 17,17 | 17,53 | 12.178.100 | | 2011-05-27 | 00:00:00 | 17,54 | 17,74 | 17,43 | 17,59 | 6.386.400 | | 2011-05-31 | 00:00:00 | 17,69 | 17,73 | 17,42 | 17,58 | 10.423.500 | | 2011-06-01 | 00:00:00 | 17,46 | 17,48 | 16,91 | 16,94 | 10.633.800 | | 2011-06-02 | 00:00:00 | 16,95 | 17,07 | 16,80 | 16,92 | 6.586.700 | | 2011-06-03 | 00:00:00 | 16,62 | 16,99 | 16,58 | 16,89 | 8.628.900 | | 2011-06-06 | 00:00:00 | 16,90 | 16,96 | 16,51 | 16,52 | 8.528.800 | | 2011-06-07 | 00:00:00 | 16,61 | 16,79 | 16,51 | 16,64 | 7.588.000 | | 2011-06-08 | 00:00:00 | 16,56 | 16,68 | 16,42 | 16,45 | 10.108.400 | | 2011-06-09 | 00:00:00 | 16,46 | 16,50 | 16,27 | 16,36 | 7.346.200 | | 2011-06-10 | 00:00:00 | 16,22 | 16,29 | 15,78 | 15,80 | 7.979.200 | | 2011-06-13 | 00:00:00 | 15,79 | 15,99 | 15,65 | 15,93 | 7.504.100 | | 2011-06-14 | 00:00:00 | 16,11 | 16,27 | 15,99 | 16,12 | 6.949.000 | | 2011-06-15 | 00:00:00 | 15,95 | 16,05 | 15,64 | 15,80 | 8.126.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
