(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 14,65 | 14,83 | 14,44 | 14,59 | 9.172.400 | | 2011-12-06 | 00:00:00 | 14,59 | 14,62 | 14,32 | 14,44 | 6.465.100 | | 2011-12-07 | 00:00:00 | 14,34 | 14,58 | 14,19 | 14,50 | 6.673.200 | | 2011-12-08 | 00:00:00 | 14,38 | 14,47 | 13,96 | 14,04 | 8.044.700 | | 2011-12-09 | 00:00:00 | 14,16 | 14,40 | 14,11 | 14,31 | 5.502.800 | | 2011-12-12 | 00:00:00 | 14,09 | 14,12 | 13,84 | 14,09 | 6.759.200 | | 2011-12-13 | 00:00:00 | 14,25 | 14,38 | 13,71 | 13,88 | 7.021.000 | | 2011-12-14 | 00:00:00 | 13,75 | 13,89 | 13,60 | 13,71 | 6.198.100 | | 2011-12-15 | 00:00:00 | 13,92 | 14,01 | 13,71 | 13,80 | 5.587.000 | | 2011-12-16 | 00:00:00 | 13,88 | 14,10 | 13,79 | 13,88 | 7.963.800 | | 2011-12-19 | 00:00:00 | 13,96 | 13,98 | 13,61 | 13,63 | 5.046.400 | | 2011-12-20 | 00:00:00 | 13,93 | 14,30 | 13,93 | 14,26 | 8.109.300 | | 2011-12-21 | 00:00:00 | 14,32 | 14,36 | 13,99 | 14,30 | 3.969.100 | | 2011-12-22 | 00:00:00 | 14,41 | 14,69 | 14,36 | 14,55 | 5.146.400 | | 2011-12-23 | 00:00:00 | 14,64 | 14,64 | 14,38 | 14,52 | 3.695.500 | | 2011-12-27 | 00:00:00 | 14,47 | 14,73 | 14,39 | 14,67 | 3.687.300 | | 2011-12-28 | 00:00:00 | 14,64 | 14,64 | 14,37 | 14,48 | 7.481.000 | | 2011-12-29 | 00:00:00 | 14,56 | 14,78 | 14,48 | 14,75 | 4.762.300 | | 2011-12-30 | 00:00:00 | 14,75 | 14,86 | 14,66 | 14,77 | 4.573.700 | | 2012-01-03 | 00:00:00 | 15,02 | 15,20 | 14,72 | 14,87 | 9.006.100 | | 2012-01-04 | 00:00:00 | 14,81 | 14,89 | 14,60 | 14,71 | 7.726.400 | | 2012-01-05 | 00:00:00 | 14,63 | 14,94 | 14,53 | 14,93 | 7.374.800 | | 2012-01-06 | 00:00:00 | 14,93 | 15,12 | 14,86 | 14,99 | 8.358.900 | | 2012-01-09 | 00:00:00 | 15,00 | 15,17 | 14,84 | 15,13 | 12.044.400 | | 2012-01-10 | 00:00:00 | 15,34 | 15,61 | 15,28 | 15,50 | 9.842.100 | | 2012-01-11 | 00:00:00 | 15,45 | 15,79 | 15,41 | 15,70 | 9.574.500 | | 2012-01-12 | 00:00:00 | 15,82 | 15,87 | 15,50 | 15,65 | 8.520.700 | | 2012-01-13 | 00:00:00 | 15,45 | 15,65 | 15,42 | 15,56 | 6.066.300 | | 2012-01-17 | 00:00:00 | 15,77 | 15,80 | 15,47 | 15,59 | 7.702.500 | | 2012-01-18 | 00:00:00 | 15,61 | 15,90 | 15,57 | 15,86 | 6.415.100 | | 2012-01-19 | 00:00:00 | 15,88 | 16,00 | 15,71 | 15,86 | 5.760.900 | | 2012-01-20 | 00:00:00 | 15,86 | 16,23 | 15,75 | 16,23 | 8.943.600 | | 2012-01-23 | 00:00:00 | 16,24 | 16,35 | 16,13 | 16,27 | 7.933.200 | | 2012-01-24 | 00:00:00 | 16,12 | 16,53 | 16,08 | 16,46 | 7.226.300 | | 2012-01-25 | 00:00:00 | 16,40 | 16,70 | 16,25 | 16,62 | 8.224.100 | | 2012-01-26 | 00:00:00 | 16,70 | 16,82 | 16,28 | 16,39 | 8.523.200 | | 2012-01-27 | 00:00:00 | 16,33 | 16,56 | 16,23 | 16,52 | 5.108.000 | | 2012-01-30 | 00:00:00 | 16,31 | 16,45 | 16,18 | 16,33 | 7.210.700 | | 2012-01-31 | 00:00:00 | 16,44 | 16,51 | 16,31 | 16,42 | 9.568.700 | | 2012-02-01 | 00:00:00 | 16,58 | 16,67 | 16,45 | 16,54 | 7.845.000 | | 2012-02-02 | 00:00:00 | 16,54 | 16,58 | 16,20 | 16,28 | 8.339.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
