(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 14,00 | 14,22 | 13,98 | 14,17 | 8.941.100 | | 2012-11-20 | 00:00:00 | 14,16 | 14,47 | 14,10 | 14,47 | 9.353.900 | | 2012-11-21 | 00:00:00 | 14,47 | 14,52 | 14,25 | 14,44 | 5.527.500 | | 2012-11-23 | 00:00:00 | 14,51 | 14,68 | 14,48 | 14,68 | 1.878.200 | | 2012-11-26 | 00:00:00 | 14,59 | 14,84 | 14,42 | 14,56 | 5.791.600 | | 2012-11-27 | 00:00:00 | 14,38 | 14,67 | 14,35 | 14,49 | 7.592.100 | | 2012-11-28 | 00:00:00 | 14,45 | 14,47 | 14,24 | 14,40 | 8.197.900 | | 2012-11-29 | 00:00:00 | 14,50 | 14,73 | 14,46 | 14,69 | 8.275.000 | | 2012-11-30 | 00:00:00 | 14,72 | 14,85 | 14,62 | 14,69 | 8.101.600 | | 2012-12-03 | 00:00:00 | 14,79 | 14,87 | 14,45 | 14,53 | 6.263.300 | | 2012-12-04 | 00:00:00 | 14,52 | 14,74 | 14,50 | 14,63 | 8.150.000 | | 2012-12-05 | 00:00:00 | 14,68 | 14,74 | 14,56 | 14,63 | 8.155.800 | | 2012-12-06 | 00:00:00 | 14,64 | 15,01 | 14,62 | 14,98 | 12.484.700 | | 2012-12-07 | 00:00:00 | 14,99 | 15,10 | 14,91 | 15,09 | 7.557.500 | | 2012-12-10 | 00:00:00 | 15,05 | 15,18 | 15,00 | 15,14 | 5.693.000 | | 2012-12-11 | 00:00:00 | 15,18 | 15,30 | 15,11 | 15,27 | 6.661.300 | | 2012-12-12 | 00:00:00 | 15,32 | 15,38 | 15,16 | 15,23 | 5.617.500 | | 2012-12-13 | 00:00:00 | 15,21 | 15,34 | 15,12 | 15,16 | 4.458.500 | | 2012-12-14 | 00:00:00 | 15,26 | 15,30 | 15,07 | 15,26 | 6.401.800 | | 2012-12-17 | 00:00:00 | 15,34 | 15,45 | 15,21 | 15,32 | 8.855.700 | | 2012-12-18 | 00:00:00 | 15,32 | 15,67 | 15,31 | 15,67 | 11.884.000 | | 2012-12-19 | 00:00:00 | 15,57 | 15,76 | 15,56 | 15,56 | 7.480.100 | | 2012-12-20 | 00:00:00 | 15,58 | 15,89 | 15,54 | 15,86 | 5.309.400 | | 2012-12-21 | 00:00:00 | 15,80 | 15,88 | 15,70 | 15,80 | 8.206.500 | | 2012-12-24 | 00:00:00 | 15,75 | 15,87 | 15,73 | 15,80 | 1.707.900 | | 2012-12-26 | 00:00:00 | 15,85 | 15,85 | 15,57 | 15,64 | 3.436.600 | | 2012-12-27 | 00:00:00 | 15,61 | 15,65 | 15,32 | 15,57 | 4.717.800 | | 2012-12-28 | 00:00:00 | 15,46 | 15,59 | 15,34 | 15,38 | 3.974.500 | | 2012-12-31 | 00:00:00 | 15,36 | 15,70 | 15,28 | 15,67 | 4.329.500 | | 2013-01-02 | 00:00:00 | 15,95 | 16,15 | 15,90 | 16,14 | 6.324.500 | | 2013-01-03 | 00:00:00 | 16,22 | 16,46 | 16,22 | 16,35 | 9.622.700 | | 2013-01-04 | 00:00:00 | 16,36 | 16,69 | 16,30 | 16,68 | 7.910.300 | | 2013-01-07 | 00:00:00 | 16,58 | 16,82 | 16,45 | 16,79 | 6.250.500 | | 2013-01-08 | 00:00:00 | 16,77 | 16,81 | 16,59 | 16,75 | 5.984.200 | | 2013-01-09 | 00:00:00 | 16,83 | 16,93 | 16,63 | 16,71 | 5.791.700 | | 2013-01-10 | 00:00:00 | 16,80 | 16,92 | 16,73 | 16,90 | 5.217.800 | | 2013-01-11 | 00:00:00 | 16,85 | 16,97 | 16,62 | 16,67 | 5.052.700 | | 2013-01-14 | 00:00:00 | 16,68 | 16,78 | 16,58 | 16,64 | 3.380.100 | | 2013-01-15 | 00:00:00 | 16,51 | 16,81 | 16,51 | 16,78 | 5.634.400 | | 2013-01-16 | 00:00:00 | 16,71 | 16,76 | 16,52 | 16,64 | 6.234.700 | | 2013-01-17 | 00:00:00 | 16,73 | 16,81 | 16,45 | 16,55 | 7.986.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
