(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-30 | 00:00:00 | 16,09 | 16,43 | 15,98 | 16,42 | 9.790.600 | 2012-04-02 | 00:00:00 | 16,37 | 16,58 | 16,26 | 16,54 | 7.263.100 | 2012-04-03 | 00:00:00 | 16,52 | 16,76 | 16,39 | 16,69 | 11.442.100 | 2012-04-04 | 00:00:00 | 16,53 | 16,56 | 16,25 | 16,25 | 7.908.100 | 2012-04-05 | 00:00:00 | 16,18 | 16,27 | 16,11 | 16,20 | 5.539.500 | 2012-04-09 | 00:00:00 | 15,85 | 15,99 | 15,80 | 15,90 | 5.966.200 | 2012-04-10 | 00:00:00 | 15,88 | 15,90 | 15,48 | 15,57 | 14.416.400 | 2012-04-11 | 00:00:00 | 15,80 | 16,04 | 15,68 | 16,01 | 5.576.600 | 2012-04-12 | 00:00:00 | 16,06 | 16,43 | 15,95 | 16,40 | 6.293.600 | 2012-04-13 | 00:00:00 | 16,39 | 16,45 | 16,24 | 16,31 | 5.161.800 | 2012-04-16 | 00:00:00 | 16,50 | 16,60 | 16,25 | 16,38 | 9.154.600 | 2012-04-17 | 00:00:00 | 16,54 | 16,56 | 16,45 | 16,49 | 9.597.900 | 2012-04-18 | 00:00:00 | 16,38 | 16,43 | 16,28 | 16,28 | 5.201.300 | 2012-04-19 | 00:00:00 | 16,54 | 16,98 | 16,49 | 16,60 | 12.085.200 | 2012-04-20 | 00:00:00 | 16,75 | 16,92 | 16,65 | 16,78 | 6.209.500 | 2012-04-23 | 00:00:00 | 16,52 | 16,59 | 16,26 | 16,37 | 9.799.200 | 2012-04-24 | 00:00:00 | 16,42 | 16,79 | 16,38 | 16,78 | 8.101.700 | 2012-04-25 | 00:00:00 | 16,95 | 16,95 | 16,41 | 16,61 | 12.979.200 | 2012-04-26 | 00:00:00 | 16,59 | 16,76 | 16,52 | 16,65 | 11.321.300 | 2012-04-27 | 00:00:00 | 16,76 | 16,82 | 16,55 | 16,79 | 8.429.800 | 2012-04-30 | 00:00:00 | 16,76 | 16,78 | 16,49 | 16,64 | 10.310.000 | 2012-05-01 | 00:00:00 | 16,64 | 17,20 | 16,60 | 17,06 | 9.078.900 | 2012-05-02 | 00:00:00 | 16,97 | 16,99 | 16,80 | 16,85 | 5.046.300 | 2012-05-03 | 00:00:00 | 16,83 | 17,04 | 16,50 | 16,50 | 10.125.400 | 2012-05-04 | 00:00:00 | 16,40 | 16,47 | 16,22 | 16,27 | 7.161.300 | 2012-05-07 | 00:00:00 | 16,25 | 16,30 | 16,11 | 16,20 | 7.205.600 | 2012-05-08 | 00:00:00 | 16,05 | 16,14 | 15,85 | 16,08 | 5.938.600 | 2012-05-09 | 00:00:00 | 15,82 | 16,08 | 15,72 | 15,97 | 8.378.300 | 2012-05-10 | 00:00:00 | 16,13 | 16,17 | 15,88 | 16,06 | 5.898.900 | 2012-05-11 | 00:00:00 | 15,88 | 16,16 | 15,79 | 16,13 | 5.974.500 | 2012-05-14 | 00:00:00 | 15,86 | 16,06 | 15,63 | 15,67 | 7.788.200 | 2012-05-15 | 00:00:00 | 15,63 | 15,71 | 15,49 | 15,55 | 4.677.200 | 2012-05-16 | 00:00:00 | 15,66 | 15,83 | 15,30 | 15,30 | 5.367.000 | 2012-05-17 | 00:00:00 | 15,33 | 15,34 | 14,43 | 14,49 | 12.171.900 | 2012-05-18 | 00:00:00 | 14,58 | 14,63 | 14,04 | 14,11 | 12.472.100 | 2012-05-21 | 00:00:00 | 14,21 | 14,88 | 14,18 | 14,88 | 11.851.700 | 2012-05-22 | 00:00:00 | 14,88 | 15,27 | 14,86 | 15,06 | 12.426.900 | 2012-05-23 | 00:00:00 | 14,92 | 15,19 | 14,68 | 15,13 | 8.000.000 | 2012-05-24 | 00:00:00 | 15,19 | 15,36 | 14,87 | 15,09 | 5.466.300 | 2012-05-25 | 00:00:00 | 15,08 | 15,19 | 14,98 | 15,15 | 4.694.800 | 2012-05-29 | 00:00:00 | 15,28 | 15,55 | 15,24 | 15,53 | 6.088.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|