(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 | | 2012-09-20 | 00:00:00 | 16,84 | 16,91 | 16,35 | 16,58 | 11.702.900 | | 2012-09-21 | 00:00:00 | 16,68 | 16,70 | 16,56 | 16,64 | 13.113.500 | | 2012-09-24 | 00:00:00 | 16,49 | 16,73 | 16,44 | 16,60 | 8.149.900 | | 2012-09-25 | 00:00:00 | 16,70 | 16,75 | 16,14 | 16,14 | 10.896.100 | | 2012-09-26 | 00:00:00 | 16,13 | 16,24 | 16,01 | 16,04 | 7.363.900 | | 2012-09-27 | 00:00:00 | 16,10 | 16,26 | 16,05 | 16,12 | 7.765.500 | | 2012-09-28 | 00:00:00 | 15,99 | 16,15 | 15,96 | 16,05 | 6.887.600 | | 2012-10-01 | 00:00:00 | 16,17 | 16,20 | 15,72 | 15,76 | 8.206.300 | | 2012-10-02 | 00:00:00 | 15,84 | 15,91 | 15,52 | 15,62 | 8.899.100 | | 2012-10-03 | 00:00:00 | 15,70 | 15,76 | 15,53 | 15,67 | 6.821.000 | | 2012-10-04 | 00:00:00 | 15,80 | 15,88 | 15,64 | 15,75 | 6.819.200 | | 2012-10-05 | 00:00:00 | 15,81 | 15,90 | 15,66 | 15,72 | 5.021.600 | | 2012-10-08 | 00:00:00 | 15,63 | 15,70 | 15,55 | 15,62 | 3.878.100 | | 2012-10-09 | 00:00:00 | 15,59 | 15,68 | 15,48 | 15,53 | 6.424.600 | | 2012-10-10 | 00:00:00 | 15,94 | 16,00 | 15,66 | 15,67 | 12.142.600 | | 2012-10-11 | 00:00:00 | 15,56 | 15,95 | 15,50 | 15,85 | 9.485.400 | | 2012-10-12 | 00:00:00 | 15,82 | 15,93 | 15,61 | 15,69 | 6.606.500 | | 2012-10-15 | 00:00:00 | 15,71 | 15,90 | 15,60 | 15,77 | 5.924.000 | | 2012-10-16 | 00:00:00 | 15,87 | 15,96 | 15,63 | 15,70 | 6.916.400 | | 2012-10-17 | 00:00:00 | 15,72 | 15,83 | 15,58 | 15,69 | 5.906.800 | | 2012-10-18 | 00:00:00 | 15,67 | 15,73 | 15,50 | 15,68 | 7.230.500 | | 2012-10-19 | 00:00:00 | 15,59 | 15,65 | 15,39 | 15,55 | 8.504.200 | | 2012-10-22 | 00:00:00 | 15,44 | 15,52 | 15,28 | 15,47 | 4.748.700 | | 2012-10-23 | 00:00:00 | 15,23 | 15,25 | 15,00 | 15,19 | 7.468.600 | | 2012-10-24 | 00:00:00 | 15,26 | 15,33 | 14,99 | 15,07 | 6.541.500 | | 2012-10-25 | 00:00:00 | 15,21 | 15,24 | 14,77 | 14,95 | 8.220.000 | | 2012-10-26 | 00:00:00 | 14,98 | 15,01 | 14,68 | 14,79 | 5.499.400 | | 2012-10-31 | 00:00:00 | 14,89 | 14,89 | 14,38 | 14,46 | 13.568.400 | | 2012-11-01 | 00:00:00 | 14,48 | 14,72 | 14,47 | 14,59 | 6.459.000 | | 2012-11-02 | 00:00:00 | 14,70 | 14,83 | 14,61 | 14,64 | 5.444.200 | | 2012-11-05 | 00:00:00 | 14,59 | 14,63 | 14,32 | 14,44 | 7.158.200 | | 2012-11-06 | 00:00:00 | 14,48 | 14,77 | 14,44 | 14,68 | 6.273.700 | | 2012-11-07 | 00:00:00 | 14,72 | 14,74 | 14,27 | 14,35 | 7.967.200 | | 2012-11-08 | 00:00:00 | 14,37 | 14,40 | 14,18 | 14,21 | 7.544.300 | | 2012-11-09 | 00:00:00 | 14,17 | 14,42 | 14,08 | 14,24 | 5.323.000 | | 2012-11-12 | 00:00:00 | 14,26 | 14,33 | 14,19 | 14,25 | 4.085.300 | | 2012-11-13 | 00:00:00 | 14,06 | 14,47 | 14,00 | 14,38 | 7.083.800 | | 2012-11-14 | 00:00:00 | 14,39 | 14,42 | 13,94 | 14,00 | 7.829.100 | | 2012-11-15 | 00:00:00 | 13,99 | 14,11 | 13,75 | 13,87 | 8.119.700 | | 2012-11-16 | 00:00:00 | 13,91 | 13,93 | 13,58 | 13,78 | 15.682.800 | | 2012-11-19 | 00:00:00 | 14,00 | 14,22 | 13,98 | 14,17 | 8.941.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
