(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 | | 2014-07-11 | 00:00:00 | 22,54 | 22,62 | 22,43 | 22,52 | 3.749.400 | | 2014-08-04 | 00:00:00 | 21,66 | 22,05 | 21,65 | 21,96 | 4.449.300 | | 2014-08-07 | 00:00:00 | 21,68 | 21,70 | 21,31 | 21,40 | 6.639.200 | | 2014-08-08 | 00:00:00 | 21,53 | 21,63 | 21,37 | 21,61 | 5.408.700 | | 2014-08-26 | 00:00:00 | 22,59 | 22,65 | 22,47 | 22,50 | 2.614.100 | | 2014-08-27 | 00:00:00 | 22,49 | 22,64 | 22,46 | 22,63 | 3.052.800 | | 2014-09-02 | 00:00:00 | 22,85 | 22,90 | 22,74 | 22,83 | 3.696.400 | | 2014-09-03 | 00:00:00 | 22,88 | 22,95 | 22,76 | 22,80 | 2.588.700 | | 2014-09-04 | 00:00:00 | 22,81 | 22,84 | 22,49 | 22,52 | 4.032.300 | | 2014-09-05 | 00:00:00 | 22,49 | 22,76 | 22,46 | 22,72 | 4.460.000 | | 2014-09-08 | 00:00:00 | 22,71 | 22,86 | 22,63 | 22,76 | 3.172.500 | | 2014-09-11 | 00:00:00 | 22,23 | 22,44 | 22,17 | 22,35 | 4.009.700 | | 2014-09-12 | 00:00:00 | 22,28 | 22,28 | 21,51 | 21,73 | 6.720.900 | | 2014-09-17 | 00:00:00 | 22,14 | 22,22 | 21,94 | 21,99 | 5.283.800 | | 2014-09-18 | 00:00:00 | 22,00 | 22,16 | 21,91 | 21,96 | 3.271.200 | | 2014-09-22 | 00:00:00 | 21,77 | 21,88 | 21,62 | 21,63 | 5.267.400 | | 2014-09-29 | 00:00:00 | 21,29 | 21,63 | 21,19 | 21,61 | 5.000.800 | | 2014-09-30 | 00:00:00 | 21,59 | 21,68 | 21,33 | 21,33 | 4.545.700 | | 2014-10-01 | 00:00:00 | 21,27 | 21,34 | 20,90 | 21,02 | 5.079.000 | | 2014-10-02 | 00:00:00 | 21,02 | 21,21 | 20,78 | 20,98 | 5.163.300 | | 2014-10-13 | 00:00:00 | 20,82 | 20,86 | 20,20 | 20,23 | 14.462.300 | | 2014-10-20 | 00:00:00 | 21,47 | 21,92 | 21,41 | 21,91 | 11.524.100 | | 2014-10-23 | 00:00:00 | 22,38 | 22,81 | 22,38 | 22,55 | 7.718.600 | | 2014-10-24 | 00:00:00 | 22,53 | 22,76 | 22,38 | 22,69 | 5.411.000 | | 2014-11-03 | 00:00:00 | 23,18 | 23,50 | 23,15 | 23,22 | 6.751.000 | | 2014-11-04 | 00:00:00 | 23,20 | 23,21 | 22,58 | 22,96 | 8.603.400 | | 2014-11-05 | 00:00:00 | 23,07 | 23,12 | 22,69 | 22,88 | 8.245.900 | | 2014-11-06 | 00:00:00 | 22,91 | 23,04 | 22,69 | 22,79 | 5.877.200 | | 2014-11-07 | 00:00:00 | 22,80 | 22,88 | 22,64 | 22,66 | 5.432.900 | | 2014-11-10 | 00:00:00 | 22,66 | 22,90 | 22,65 | 22,76 | 5.804.900 | | 2014-11-13 | 00:00:00 | 22,77 | 22,87 | 22,62 | 22,73 | 4.567.600 | | 2014-11-14 | 00:00:00 | 22,65 | 22,82 | 22,55 | 22,67 | 3.378.500 | | 2014-11-18 | 00:00:00 | 22,62 | 22,81 | 22,54 | 22,76 | 4.489.400 | | 2014-11-19 | 00:00:00 | 22,68 | 22,74 | 22,34 | 22,45 | 5.985.800 | | 2014-11-20 | 00:00:00 | 22,37 | 22,80 | 22,21 | 22,76 | 5.684.500 | | 2014-11-21 | 00:00:00 | 22,90 | 23,06 | 22,63 | 22,81 | 7.244.900 | | 2014-11-24 | 00:00:00 | 22,75 | 23,00 | 22,59 | 22,93 | 11.164.800 | | 2014-12-09 | 00:00:00 | 23,34 | 23,77 | 23,22 | 23,73 | 5.333.500 | | 2014-12-10 | 00:00:00 | 23,59 | 23,79 | 23,57 | 23,63 | 8.041.700 | | 2014-12-15 | 00:00:00 | 23,55 | 23,58 | 23,04 | 23,25 | 7.498.800 | | 2014-12-18 | 00:00:00 | 24,12 | 24,19 | 23,59 | 23,88 | 6.566.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
