(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 15,95 | 16,05 | 15,64 | 15,80 | 8.126.800 | | 2011-06-16 | 00:00:00 | 15,79 | 16,02 | 15,60 | 15,85 | 8.763.400 | | 2011-06-17 | 00:00:00 | 16,03 | 16,13 | 15,84 | 16,09 | 9.264.700 | | 2011-06-20 | 00:00:00 | 16,01 | 16,33 | 15,98 | 16,30 | 6.762.300 | | 2011-06-21 | 00:00:00 | 16,42 | 16,51 | 16,28 | 16,47 | 5.960.400 | | 2011-06-22 | 00:00:00 | 16,38 | 16,67 | 16,34 | 16,41 | 6.800.500 | | 2011-06-23 | 00:00:00 | 16,13 | 16,21 | 15,81 | 16,13 | 11.206.400 | | 2011-06-24 | 00:00:00 | 16,18 | 16,34 | 16,09 | 16,14 | 7.731.500 | | 2011-06-27 | 00:00:00 | 16,19 | 16,38 | 16,14 | 16,26 | 7.406.500 | | 2011-06-28 | 00:00:00 | 16,33 | 16,60 | 16,22 | 16,48 | 10.380.600 | | 2011-06-29 | 00:00:00 | 16,60 | 16,74 | 16,48 | 16,55 | 9.491.900 | | 2011-06-30 | 00:00:00 | 16,63 | 17,05 | 16,58 | 16,95 | 8.677.400 | | 2011-07-01 | 00:00:00 | 17,00 | 17,70 | 17,00 | 17,63 | 9.217.200 | | 2011-07-05 | 00:00:00 | 17,53 | 17,59 | 17,28 | 17,45 | 7.168.900 | | 2011-07-06 | 00:00:00 | 17,39 | 17,47 | 17,21 | 17,35 | 5.540.900 | | 2011-07-07 | 00:00:00 | 17,60 | 17,81 | 17,52 | 17,55 | 5.924.700 | | 2011-07-08 | 00:00:00 | 17,30 | 17,46 | 17,16 | 17,45 | 7.021.500 | | 2011-07-11 | 00:00:00 | 17,18 | 17,28 | 16,94 | 16,98 | 6.463.800 | | 2011-07-12 | 00:00:00 | 16,98 | 17,62 | 16,97 | 17,28 | 10.310.300 | | 2011-07-13 | 00:00:00 | 17,37 | 17,50 | 17,21 | 17,24 | 6.586.200 | | 2011-07-14 | 00:00:00 | 17,19 | 17,19 | 16,45 | 16,64 | 14.379.900 | | 2011-07-15 | 00:00:00 | 16,68 | 16,83 | 16,59 | 16,80 | 5.818.300 | | 2011-07-18 | 00:00:00 | 16,68 | 16,79 | 16,32 | 16,49 | 7.229.300 | | 2011-07-19 | 00:00:00 | 16,56 | 16,65 | 16,41 | 16,51 | 13.051.700 | | 2011-07-20 | 00:00:00 | 16,47 | 17,06 | 16,43 | 16,94 | 13.617.400 | | 2011-07-21 | 00:00:00 | 17,09 | 17,44 | 16,88 | 16,97 | 12.144.600 | | 2011-07-22 | 00:00:00 | 17,00 | 17,02 | 16,75 | 16,97 | 5.647.400 | | 2011-07-25 | 00:00:00 | 16,76 | 16,88 | 16,66 | 16,70 | 5.101.000 | | 2011-07-26 | 00:00:00 | 16,72 | 17,00 | 16,59 | 16,86 | 5.358.000 | | 2011-07-27 | 00:00:00 | 16,75 | 16,80 | 16,12 | 16,15 | 8.560.200 | | 2011-07-28 | 00:00:00 | 16,21 | 16,45 | 15,99 | 16,15 | 7.540.000 | | 2011-07-29 | 00:00:00 | 15,95 | 16,08 | 15,66 | 15,85 | 9.190.500 | | 2011-08-01 | 00:00:00 | 16,04 | 16,11 | 15,47 | 15,58 | 9.423.900 | | 2011-08-02 | 00:00:00 | 15,48 | 15,61 | 14,92 | 14,93 | 8.761.800 | | 2011-08-03 | 00:00:00 | 14,81 | 14,89 | 14,22 | 14,81 | 9.643.200 | | 2011-08-04 | 00:00:00 | 14,54 | 14,69 | 13,66 | 13,69 | 15.688.000 | | 2011-08-05 | 00:00:00 | 13,89 | 14,00 | 12,89 | 13,53 | 22.271.300 | | 2011-08-08 | 00:00:00 | 13,27 | 13,29 | 11,84 | 11,86 | 19.462.700 | | 2011-08-09 | 00:00:00 | 12,18 | 12,49 | 11,35 | 12,45 | 21.398.500 | | 2011-08-10 | 00:00:00 | 12,08 | 12,71 | 11,87 | 12,00 | 24.414.000 | | 2011-08-11 | 00:00:00 | 12,09 | 12,76 | 11,99 | 12,50 | 21.862.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
