(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 16,54 | 16,58 | 16,20 | 16,28 | 8.339.800 | | 2012-02-03 | 00:00:00 | 16,50 | 16,91 | 16,50 | 16,91 | 7.982.100 | | 2012-02-06 | 00:00:00 | 16,84 | 17,26 | 16,72 | 17,25 | 8.519.300 | | 2012-02-07 | 00:00:00 | 17,08 | 17,16 | 16,98 | 17,12 | 5.095.000 | | 2012-02-08 | 00:00:00 | 17,07 | 17,23 | 16,93 | 17,11 | 4.890.300 | | 2012-02-09 | 00:00:00 | 17,10 | 17,18 | 16,73 | 16,90 | 5.604.400 | | 2012-02-10 | 00:00:00 | 16,73 | 16,87 | 16,59 | 16,68 | 6.446.000 | | 2012-02-13 | 00:00:00 | 16,91 | 17,11 | 16,81 | 17,01 | 9.957.100 | | 2012-02-14 | 00:00:00 | 16,75 | 16,75 | 16,19 | 16,33 | 14.335.200 | | 2012-02-15 | 00:00:00 | 16,18 | 16,57 | 16,05 | 16,18 | 10.478.000 | | 2012-02-16 | 00:00:00 | 16,16 | 16,38 | 16,12 | 16,35 | 8.003.000 | | 2012-02-17 | 00:00:00 | 16,37 | 16,47 | 16,31 | 16,40 | 5.208.200 | | 2012-02-21 | 00:00:00 | 16,23 | 16,32 | 15,83 | 15,93 | 9.248.200 | | 2012-02-22 | 00:00:00 | 15,88 | 16,00 | 15,75 | 15,76 | 8.663.500 | | 2012-02-23 | 00:00:00 | 15,75 | 16,19 | 15,69 | 16,13 | 7.756.100 | | 2012-02-24 | 00:00:00 | 16,21 | 16,25 | 15,98 | 15,98 | 6.553.100 | | 2012-02-27 | 00:00:00 | 15,85 | 16,23 | 15,77 | 16,03 | 9.489.300 | | 2012-02-28 | 00:00:00 | 15,95 | 16,00 | 15,78 | 15,87 | 9.511.000 | | 2012-02-29 | 00:00:00 | 15,99 | 16,04 | 15,70 | 15,78 | 9.228.000 | | 2012-03-01 | 00:00:00 | 15,78 | 15,86 | 15,64 | 15,66 | 8.136.600 | | 2012-03-02 | 00:00:00 | 15,65 | 15,77 | 15,48 | 15,52 | 6.202.100 | | 2012-03-05 | 00:00:00 | 15,52 | 15,60 | 15,27 | 15,53 | 8.707.200 | | 2012-03-06 | 00:00:00 | 15,31 | 15,37 | 15,00 | 15,06 | 7.599.800 | | 2012-03-07 | 00:00:00 | 15,06 | 15,31 | 15,00 | 15,28 | 10.054.800 | | 2012-03-08 | 00:00:00 | 15,36 | 15,43 | 15,17 | 15,34 | 10.562.800 | | 2012-03-09 | 00:00:00 | 15,46 | 15,59 | 15,36 | 15,55 | 11.513.500 | | 2012-03-12 | 00:00:00 | 15,54 | 15,60 | 15,41 | 15,43 | 7.662.600 | | 2012-03-13 | 00:00:00 | 15,51 | 16,23 | 15,51 | 16,20 | 12.268.200 | | 2012-03-14 | 00:00:00 | 16,16 | 16,26 | 15,87 | 15,88 | 7.446.500 | | 2012-03-15 | 00:00:00 | 15,91 | 16,07 | 15,85 | 15,90 | 9.955.900 | | 2012-03-16 | 00:00:00 | 15,83 | 16,04 | 15,82 | 15,99 | 9.402.800 | | 2012-03-19 | 00:00:00 | 15,92 | 16,53 | 15,92 | 16,50 | 9.078.300 | | 2012-03-20 | 00:00:00 | 16,38 | 16,59 | 16,35 | 16,45 | 7.135.100 | | 2012-03-21 | 00:00:00 | 16,48 | 16,59 | 16,25 | 16,33 | 5.586.500 | | 2012-03-22 | 00:00:00 | 16,22 | 16,24 | 15,90 | 16,10 | 5.540.100 | | 2012-03-23 | 00:00:00 | 16,04 | 16,29 | 15,91 | 16,20 | 5.088.500 | | 2012-03-26 | 00:00:00 | 16,40 | 16,69 | 16,35 | 16,67 | 8.510.900 | | 2012-03-27 | 00:00:00 | 16,67 | 16,81 | 16,52 | 16,54 | 6.103.400 | | 2012-03-28 | 00:00:00 | 16,45 | 16,50 | 16,03 | 16,17 | 9.720.200 | | 2012-03-29 | 00:00:00 | 16,05 | 16,15 | 15,78 | 16,02 | 8.066.200 | | 2012-03-30 | 00:00:00 | 16,09 | 16,43 | 15,98 | 16,42 | 9.790.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
