(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-12-18 | 00:00:00 | 24,12 | 24,19 | 23,59 | 23,88 | 6.566.100 | | 2014-12-19 | 00:00:00 | 23,91 | 24,00 | 23,75 | 23,90 | 6.949.600 | | 2014-12-30 | 00:00:00 | 24,11 | 24,30 | 24,07 | 24,12 | 4.041.800 | | 2014-12-31 | 00:00:00 | 24,18 | 24,28 | 23,68 | 23,77 | 5.537.200 | | 2015-01-02 | 00:00:00 | 23,90 | 23,91 | 23,64 | 23,81 | 4.139.800 | | 2015-01-05 | 00:00:00 | 23,68 | 23,74 | 23,49 | 23,62 | 6.250.600 | | 2015-01-09 | 00:00:00 | 24,00 | 24,05 | 23,62 | 23,74 | 5.191.500 | | 2015-01-12 | 00:00:00 | 23,79 | 23,88 | 23,70 | 23,79 | 4.979.200 | | 2015-01-13 | 00:00:00 | 23,90 | 24,04 | 23,62 | 23,75 | 6.459.600 | | 2015-01-14 | 00:00:00 | 23,36 | 23,72 | 23,27 | 23,72 | 7.185.700 | | 2015-01-26 | 00:00:00 | 24,11 | 24,17 | 23,89 | 24,14 | 5.491.700 | | 2015-01-30 | 00:00:00 | 23,45 | 23,54 | 22,88 | 22,89 | 9.157.600 | | 2015-02-03 | 00:00:00 | 23,01 | 23,33 | 22,86 | 23,31 | 5.540.100 | | 2015-02-06 | 00:00:00 | 23,39 | 23,44 | 23,09 | 23,16 | 8.576.200 | | 2015-02-12 | 00:00:00 | 23,35 | 23,70 | 23,19 | 23,70 | 5.302.800 | | 2015-02-13 | 00:00:00 | 23,66 | 23,75 | 23,46 | 23,62 | 6.214.000 | | 2015-02-17 | 00:00:00 | 23,56 | 23,81 | 23,46 | 23,56 | 6.554.600 | | 2015-02-18 | 00:00:00 | 23,49 | 23,61 | 23,16 | 23,54 | 8.065.400 | | 2015-02-19 | 00:00:00 | 21,95 | 22,64 | 21,78 | 21,87 | 16.785.700 | | 2015-02-20 | 00:00:00 | 21,76 | 21,96 | 21,63 | 21,77 | 12.469.300 | | 2015-02-23 | 00:00:00 | 21,77 | 21,91 | 21,38 | 21,61 | 11.580.000 | | 2015-02-24 | 00:00:00 | 21,59 | 21,66 | 21,14 | 21,32 | 12.281.200 | | 2015-02-25 | 00:00:00 | 21,41 | 21,52 | 21,17 | 21,25 | 8.105.000 | | 2015-02-26 | 00:00:00 | 21,20 | 21,29 | 20,93 | 21,12 | 8.649.900 | | 2015-03-03 | 00:00:00 | 21,31 | 21,41 | 21,11 | 21,34 | 5.836.300 | | 2015-03-04 | 00:00:00 | 21,25 | 21,29 | 20,79 | 20,90 | 5.717.800 | | 2015-03-05 | 00:00:00 | 21,00 | 21,11 | 20,66 | 20,66 | 5.887.600 | | 2015-03-06 | 00:00:00 | 20,07 | 20,40 | 19,92 | 20,28 | 13.933.600 | | 2015-03-09 | 00:00:00 | 20,32 | 20,47 | 20,28 | 20,43 | 12.544.900 | | 2015-03-10 | 00:00:00 | 20,24 | 20,37 | 20,12 | 20,26 | 9.406.000 | | 2015-03-11 | 00:00:00 | 20,25 | 20,41 | 20,18 | 20,39 | 8.521.300 | | 2015-03-12 | 00:00:00 | 20,45 | 20,88 | 20,38 | 20,85 | 9.458.000 | | 2015-03-13 | 00:00:00 | 20,61 | 20,86 | 20,57 | 20,80 | 12.818.800 | | 2015-03-16 | 00:00:00 | 20,87 | 21,13 | 20,84 | 21,03 | 7.252.300 | | 2015-03-19 | 00:00:00 | 21,28 | 21,41 | 21,21 | 21,23 | 8.361.300 | | 2015-03-20 | 00:00:00 | 21,32 | 21,77 | 21,30 | 21,72 | 8.790.500 | | 2015-03-24 | 00:00:00 | 21,44 | 21,51 | 21,10 | 21,15 | 9.144.700 | | 2015-03-25 | 00:00:00 | 20,93 | 21,06 | 20,48 | 20,51 | 11.684.600 | | 2015-03-26 | 00:00:00 | 20,40 | 20,48 | 20,05 | 20,28 | 11.148.400 | | 2015-03-27 | 00:00:00 | 20,13 | 20,29 | 20,00 | 20,04 | 5.962.900 | | 2015-04-02 | 00:00:00 | 20,27 | 20,58 | 20,21 | 20,49 | 5.712.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
