(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 | | 2016-05-06 | 00:00:00 | 16,14 | 16,42 | 16,10 | 16,36 | 7.601.100 | | 2016-05-10 | 00:00:00 | 16,53 | 16,72 | 16,50 | 16,67 | 5.769.600 | | 2016-05-11 | 00:00:00 | 16,65 | 16,69 | 15,98 | 16,07 | 10.702.400 | | 2016-05-19 | 00:00:00 | 14,84 | 14,88 | 14,30 | 14,66 | 16.963.600 | | 2016-05-20 | 00:00:00 | 14,72 | 14,81 | 14,43 | 14,58 | 7.910.400 | | 2016-05-26 | 00:00:00 | 15,34 | 15,38 | 15,12 | 15,20 | 6.416.700 | | 2016-06-03 | 00:00:00 | 15,72 | 15,93 | 15,37 | 15,65 | 9.266.600 | | 2016-06-13 | 00:00:00 | 15,40 | 15,68 | 15,36 | 15,38 | 5.808.700 | | 2016-06-27 | 00:00:00 | 15,52 | 15,54 | 14,77 | 14,79 | 16.062.500 | | 2016-07-18 | 00:00:00 | 16,97 | 17,20 | 16,93 | 17,09 | 8.023.100 | | 2016-08-09 | 00:00:00 | 18,25 | 18,32 | 18,03 | 18,18 | 10.432.900 | | 2016-08-10 | 00:00:00 | 18,24 | 18,35 | 18,07 | 18,20 | 9.872.200 | | 2016-08-11 | 00:00:00 | 18,25 | 18,33 | 17,90 | 17,99 | 7.471.800 | | 2016-08-16 | 00:00:00 | 18,10 | 18,25 | 17,99 | 18,15 | 5.681.600 | | 2016-08-17 | 00:00:00 | 18,17 | 18,17 | 17,58 | 17,93 | 7.786.300 | | 2016-08-18 | 00:00:00 | 17,91 | 18,12 | 17,91 | 18,10 | 8.500.700 | | 2016-08-24 | 00:00:00 | 18,34 | 18,41 | 18,13 | 18,27 | 6.405.600 | | 2016-08-25 | 00:00:00 | 18,19 | 18,29 | 18,11 | 18,14 | 5.499.900 | | 2016-08-29 | 00:00:00 | 18,04 | 18,23 | 17,97 | 18,01 | 5.036.700 | | 2016-08-30 | 00:00:00 | 18,07 | 18,10 | 17,79 | 18,09 | 4.619.400 | | 2016-08-31 | 00:00:00 | 18,06 | 18,21 | 17,65 | 17,82 | 11.817.500 | | 2016-09-01 | 00:00:00 | 17,88 | 17,88 | 17,30 | 17,57 | 10.995.600 | | 2016-09-02 | 00:00:00 | 17,64 | 17,82 | 17,34 | 17,41 | 6.996.800 | | 2016-10-04 | 00:00:00 | 15,57 | 15,71 | 15,37 | 15,44 | 11.722.600 | | 2016-10-05 | 00:00:00 | 15,51 | 15,66 | 15,28 | 15,41 | 10.685.300 | | 2016-10-10 | 00:00:00 | 15,53 | 15,77 | 15,51 | 15,69 | 8.446.000 | | 2016-10-13 | 00:00:00 | 15,43 | 15,57 | 15,31 | 15,51 | 5.522.500 | | 2016-10-14 | 00:00:00 | 15,60 | 15,69 | 15,44 | 15,44 | 5.936.200 | | 2016-10-18 | 00:00:00 | 15,59 | 15,78 | 15,55 | 15,70 | 6.088.900 | | 2016-10-19 | 00:00:00 | 15,76 | 15,86 | 15,69 | 15,72 | 5.694.000 | | 2016-10-28 | 00:00:00 | 14,96 | 15,06 | 14,83 | 15,00 | 10.015.700 | | 2016-11-14 | 00:00:00 | 16,54 | 17,41 | 16,43 | 17,38 | 20.220.900 | | 2016-11-16 | 00:00:00 | 17,06 | 17,22 | 16,92 | 16,98 | 8.598.400 | | 2016-11-17 | 00:00:00 | 17,01 | 17,05 | 16,67 | 16,69 | 7.779.000 | | 2016-11-18 | 00:00:00 | 16,66 | 16,70 | 16,40 | 16,41 | 8.087.700 | | 2016-11-25 | 00:00:00 | 16,89 | 17,02 | 16,50 | 16,94 | 2.057.000 | | 2016-12-06 | 00:00:00 | 18,31 | 18,62 | 18,21 | 18,48 | 10.893.000 | | 2016-12-19 | 00:00:00 | 19,11 | 19,19 | 18,93 | 19,18 | 6.628.300 | | 2016-12-20 | 00:00:00 | 19,24 | 19,30 | 18,90 | 19,12 | 9.259.200 | | 2016-12-21 | 00:00:00 | 19,17 | 19,51 | 19,11 | 19,17 | 12.418.200 | | 2016-12-28 | 00:00:00 | 18,69 | 18,78 | 18,44 | 18,57 | 4.592.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
