(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 | | 2012-05-29 | 00:00:00 | 15,28 | 15,55 | 15,24 | 15,53 | 6.088.400 | | 2012-05-30 | 00:00:00 | 15,37 | 15,42 | 15,12 | 15,16 | 8.384.200 | | 2012-05-31 | 00:00:00 | 15,20 | 15,41 | 14,94 | 15,26 | 11.749.900 | | 2012-06-01 | 00:00:00 | 14,85 | 14,95 | 14,40 | 14,43 | 10.942.500 | | 2012-06-04 | 00:00:00 | 14,55 | 14,58 | 14,18 | 14,31 | 10.134.700 | | 2012-06-05 | 00:00:00 | 14,22 | 14,79 | 14,22 | 14,73 | 9.935.100 | | 2012-06-06 | 00:00:00 | 14,86 | 15,47 | 14,84 | 15,38 | 12.606.000 | | 2012-06-07 | 00:00:00 | 15,60 | 15,66 | 15,19 | 15,22 | 9.096.500 | | 2012-06-08 | 00:00:00 | 15,14 | 15,36 | 15,10 | 15,34 | 7.474.000 | | 2012-06-11 | 00:00:00 | 15,55 | 15,60 | 15,03 | 15,04 | 7.666.700 | | 2012-06-12 | 00:00:00 | 15,11 | 15,41 | 15,02 | 15,40 | 6.919.000 | | 2012-06-13 | 00:00:00 | 15,29 | 15,32 | 14,87 | 14,97 | 9.118.900 | | 2012-06-14 | 00:00:00 | 15,04 | 15,31 | 14,92 | 15,25 | 8.712.500 | | 2012-06-15 | 00:00:00 | 15,36 | 15,60 | 15,23 | 15,58 | 8.140.200 | | 2012-06-18 | 00:00:00 | 15,36 | 15,86 | 15,34 | 15,74 | 8.548.100 | | 2012-06-19 | 00:00:00 | 15,85 | 16,08 | 15,74 | 15,90 | 8.674.800 | | 2012-06-20 | 00:00:00 | 15,90 | 15,96 | 15,65 | 15,84 | 8.168.300 | | 2012-06-21 | 00:00:00 | 15,92 | 15,97 | 15,38 | 15,46 | 5.571.000 | | 2012-06-22 | 00:00:00 | 15,56 | 15,62 | 15,22 | 15,42 | 6.424.700 | | 2012-06-25 | 00:00:00 | 15,21 | 15,21 | 14,88 | 14,98 | 6.072.200 | | 2012-06-26 | 00:00:00 | 15,05 | 15,24 | 14,88 | 15,11 | 4.796.800 | | 2012-06-27 | 00:00:00 | 15,13 | 15,24 | 15,00 | 15,14 | 4.116.100 | | 2012-06-28 | 00:00:00 | 15,04 | 15,24 | 14,90 | 15,22 | 5.147.300 | | 2012-06-29 | 00:00:00 | 15,68 | 15,82 | 15,54 | 15,82 | 7.780.900 | | 2012-07-02 | 00:00:00 | 15,94 | 15,95 | 15,62 | 15,91 | 6.054.400 | | 2012-07-03 | 00:00:00 | 15,91 | 16,21 | 15,88 | 16,18 | 3.841.400 | | 2012-07-05 | 00:00:00 | 16,12 | 16,23 | 15,94 | 16,15 | 4.209.200 | | 2012-07-06 | 00:00:00 | 15,93 | 16,08 | 15,85 | 16,00 | 3.802.900 | | 2012-07-09 | 00:00:00 | 15,92 | 16,04 | 15,75 | 15,84 | 5.029.100 | | 2012-07-10 | 00:00:00 | 15,89 | 15,96 | 15,38 | 15,47 | 5.074.100 | | 2012-07-11 | 00:00:00 | 15,49 | 15,63 | 15,42 | 15,51 | 3.131.800 | | 2012-07-12 | 00:00:00 | 15,32 | 15,36 | 14,92 | 15,01 | 11.372.000 | | 2012-07-13 | 00:00:00 | 15,05 | 15,24 | 15,04 | 15,23 | 7.292.900 | | 2012-07-16 | 00:00:00 | 15,22 | 15,41 | 15,10 | 15,38 | 7.835.200 | | 2012-07-17 | 00:00:00 | 15,50 | 15,85 | 15,26 | 15,50 | 16.449.000 | | 2012-07-18 | 00:00:00 | 15,43 | 15,51 | 15,27 | 15,39 | 8.434.500 | | 2012-07-19 | 00:00:00 | 15,44 | 15,46 | 15,02 | 15,20 | 9.428.100 | | 2012-07-20 | 00:00:00 | 15,04 | 15,12 | 14,92 | 15,05 | 6.877.100 | | 2012-07-23 | 00:00:00 | 14,78 | 14,84 | 14,56 | 14,63 | 6.295.200 | | 2012-07-24 | 00:00:00 | 14,53 | 14,62 | 14,11 | 14,19 | 10.480.200 | | 2012-07-25 | 00:00:00 | 14,29 | 14,31 | 13,99 | 14,06 | 12.825.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
