(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 | | 2015-08-25 | 00:00:00 | 18,06 | 18,07 | 17,00 | 17,00 | 10.669.000 | | 2015-08-26 | 00:00:00 | 17,44 | 17,75 | 17,10 | 17,71 | 11.890.900 | | 2015-08-27 | 00:00:00 | 17,85 | 18,30 | 17,81 | 18,17 | 7.014.200 | | 2015-08-28 | 00:00:00 | 18,13 | 18,30 | 18,00 | 18,28 | 6.668.200 | | 2015-09-01 | 00:00:00 | 17,35 | 17,64 | 17,18 | 17,33 | 7.348.700 | | 2015-09-02 | 00:00:00 | 17,58 | 17,63 | 17,27 | 17,46 | 5.187.500 | | 2015-09-03 | 00:00:00 | 17,56 | 17,70 | 17,51 | 17,56 | 5.121.400 | | 2015-09-04 | 00:00:00 | 17,32 | 17,43 | 17,07 | 17,20 | 4.299.100 | | 2015-09-09 | 00:00:00 | 17,76 | 17,81 | 17,28 | 17,33 | 5.643.800 | | 2015-09-10 | 00:00:00 | 17,24 | 17,57 | 17,21 | 17,34 | 7.072.500 | | 2015-09-17 | 00:00:00 | 17,40 | 17,82 | 17,19 | 17,42 | 8.184.500 | | 2015-09-18 | 00:00:00 | 17,02 | 17,15 | 16,49 | 16,53 | 19.778.400 | | 2015-09-21 | 00:00:00 | 16,59 | 16,73 | 16,51 | 16,62 | 7.869.400 | | 2015-09-22 | 00:00:00 | 16,47 | 16,47 | 16,04 | 16,04 | 10.490.200 | | 2015-09-23 | 00:00:00 | 16,02 | 16,25 | 15,96 | 16,17 | 7.462.900 | | 2015-10-01 | 00:00:00 | 15,85 | 16,25 | 15,62 | 16,07 | 14.053.800 | | 2015-10-02 | 00:00:00 | 15,87 | 16,27 | 15,69 | 16,25 | 10.773.500 | | 2015-10-08 | 00:00:00 | 17,56 | 17,94 | 17,17 | 17,85 | 9.592.300 | | 2015-10-09 | 00:00:00 | 17,82 | 17,94 | 17,54 | 17,63 | 7.213.100 | | 2015-10-13 | 00:00:00 | 17,65 | 17,66 | 17,26 | 17,38 | 9.931.400 | | 2015-10-14 | 00:00:00 | 17,39 | 17,52 | 17,22 | 17,28 | 9.290.200 | | 2015-10-15 | 00:00:00 | 17,35 | 17,69 | 17,24 | 17,69 | 6.630.600 | | 2015-10-16 | 00:00:00 | 17,73 | 17,86 | 17,50 | 17,57 | 8.384.800 | | 2015-10-20 | 00:00:00 | 17,63 | 17,89 | 17,53 | 17,69 | 6.211.200 | | 2015-10-21 | 00:00:00 | 17,78 | 17,80 | 17,07 | 17,12 | 10.432.700 | | 2015-10-22 | 00:00:00 | 17,22 | 17,59 | 17,14 | 17,57 | 12.166.400 | | 2015-10-23 | 00:00:00 | 17,17 | 17,17 | 16,46 | 16,54 | 17.472.400 | | 2015-10-26 | 00:00:00 | 16,52 | 16,54 | 16,14 | 16,30 | 15.146.600 | | 2015-10-29 | 00:00:00 | 16,86 | 17,33 | 16,64 | 17,24 | 15.018.300 | | 2015-10-30 | 00:00:00 | 17,26 | 17,40 | 16,92 | 17,33 | 11.654.500 | | 2015-11-02 | 00:00:00 | 17,33 | 17,75 | 17,20 | 17,60 | 11.563.200 | | 2015-11-09 | 00:00:00 | 17,35 | 17,42 | 17,02 | 17,14 | 8.530.400 | | 2015-11-10 | 00:00:00 | 17,15 | 17,29 | 17,02 | 17,21 | 6.181.300 | | 2015-11-11 | 00:00:00 | 17,23 | 17,33 | 17,11 | 17,15 | 6.449.400 | | 2015-11-17 | 00:00:00 | 16,76 | 16,89 | 16,37 | 16,39 | 9.049.600 | | 2015-11-18 | 00:00:00 | 16,47 | 16,55 | 16,20 | 16,48 | 9.420.700 | | 2015-11-19 | 00:00:00 | 16,55 | 16,64 | 16,18 | 16,24 | 6.395.000 | | 2015-11-20 | 00:00:00 | 16,28 | 16,38 | 15,98 | 16,11 | 10.760.700 | | 2015-11-24 | 00:00:00 | 16,13 | 16,32 | 16,02 | 16,24 | 7.444.100 | | 2015-11-25 | 00:00:00 | 16,25 | 16,63 | 16,25 | 16,52 | 9.339.100 | | 2015-11-27 | 00:00:00 | 16,54 | 16,75 | 16,49 | 16,62 | 2.923.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
