(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 14,29 | 14,31 | 13,99 | 14,06 | 12.825.700 | | 2012-07-26 | 00:00:00 | 14,33 | 14,46 | 14,13 | 14,41 | 11.566.400 | | 2012-07-27 | 00:00:00 | 14,59 | 14,91 | 14,46 | 14,76 | 9.483.100 | | 2012-07-30 | 00:00:00 | 14,74 | 14,79 | 14,57 | 14,62 | 5.718.900 | | 2012-07-31 | 00:00:00 | 14,60 | 14,71 | 14,53 | 14,68 | 7.879.700 | | 2012-08-01 | 00:00:00 | 14,78 | 14,91 | 14,61 | 14,64 | 7.578.100 | | 2012-08-02 | 00:00:00 | 14,42 | 14,64 | 14,35 | 14,52 | 7.275.700 | | 2012-08-03 | 00:00:00 | 14,77 | 15,14 | 14,75 | 15,04 | 6.118.300 | | 2012-08-06 | 00:00:00 | 15,11 | 15,33 | 15,00 | 15,19 | 5.072.400 | | 2012-08-07 | 00:00:00 | 15,23 | 15,30 | 15,08 | 15,19 | 5.704.000 | | 2012-08-08 | 00:00:00 | 15,09 | 15,22 | 15,03 | 15,14 | 5.292.400 | | 2012-08-09 | 00:00:00 | 15,10 | 15,33 | 15,05 | 15,21 | 3.870.200 | | 2012-08-10 | 00:00:00 | 15,20 | 15,31 | 15,12 | 15,28 | 5.625.600 | | 2012-08-13 | 00:00:00 | 15,22 | 15,33 | 15,14 | 15,27 | 7.698.400 | | 2012-08-14 | 00:00:00 | 15,33 | 15,39 | 15,12 | 15,18 | 4.749.600 | | 2012-08-15 | 00:00:00 | 15,18 | 15,41 | 15,14 | 15,39 | 4.577.400 | | 2012-08-16 | 00:00:00 | 15,34 | 15,66 | 15,30 | 15,63 | 5.957.400 | | 2012-08-17 | 00:00:00 | 15,60 | 15,60 | 15,48 | 15,56 | 4.491.100 | | 2012-08-20 | 00:00:00 | 15,56 | 15,60 | 15,34 | 15,51 | 4.287.500 | | 2012-08-21 | 00:00:00 | 15,51 | 15,64 | 15,35 | 15,42 | 5.414.800 | | 2012-08-22 | 00:00:00 | 15,41 | 15,44 | 15,19 | 15,36 | 4.308.600 | | 2012-08-23 | 00:00:00 | 15,30 | 15,34 | 15,14 | 15,23 | 3.860.000 | | 2012-08-24 | 00:00:00 | 15,20 | 15,39 | 15,10 | 15,35 | 2.781.700 | | 2012-08-27 | 00:00:00 | 15,36 | 15,41 | 15,17 | 15,22 | 3.399.000 | | 2012-08-28 | 00:00:00 | 15,19 | 15,35 | 15,15 | 15,30 | 3.922.400 | | 2012-08-29 | 00:00:00 | 15,29 | 15,30 | 15,12 | 15,25 | 3.547.900 | | 2012-08-30 | 00:00:00 | 15,14 | 15,21 | 15,04 | 15,14 | 3.410.900 | | 2012-08-31 | 00:00:00 | 15,25 | 15,32 | 15,03 | 15,30 | 6.590.400 | | 2012-09-04 | 00:00:00 | 15,26 | 15,30 | 15,07 | 15,26 | 6.349.300 | | 2012-09-05 | 00:00:00 | 15,27 | 15,30 | 15,07 | 15,16 | 4.434.900 | | 2012-09-06 | 00:00:00 | 15,29 | 15,88 | 15,29 | 15,84 | 8.399.500 | | 2012-09-07 | 00:00:00 | 15,90 | 16,32 | 15,72 | 16,30 | 8.296.000 | | 2012-09-10 | 00:00:00 | 16,26 | 16,57 | 16,19 | 16,47 | 9.421.700 | | 2012-09-11 | 00:00:00 | 16,43 | 16,58 | 16,39 | 16,50 | 7.665.600 | | 2012-09-12 | 00:00:00 | 16,57 | 16,79 | 16,54 | 16,58 | 7.928.900 | | 2012-09-13 | 00:00:00 | 16,57 | 17,01 | 16,39 | 16,99 | 11.352.900 | | 2012-09-14 | 00:00:00 | 17,06 | 17,57 | 16,98 | 17,25 | 12.735.300 | | 2012-09-17 | 00:00:00 | 17,28 | 17,45 | 17,17 | 17,21 | 6.393.200 | | 2012-09-18 | 00:00:00 | 17,19 | 17,20 | 16,94 | 17,16 | 5.795.600 | | 2012-09-19 | 00:00:00 | 17,16 | 17,20 | 16,92 | 16,97 | 8.848.300 | | 2012-09-20 | 00:00:00 | 16,84 | 16,91 | 16,35 | 16,58 | 11.702.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
