(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 | | 2018-04-18 | 00:00:00 | 19,72 | 19,87 | 19,59 | 19,78 | 4.961.213 | | 2018-04-19 | 00:00:00 | 19,73 | 19,78 | 19,37 | 19,46 | 5.539.873 | | 2018-04-20 | 00:00:00 | 19,46 | 19,56 | 19,37 | 19,42 | 4.511.942 | | 2018-04-23 | 00:00:00 | 19,44 | 19,53 | 19,33 | 19,46 | 4.158.171 | | 2018-04-24 | 00:00:00 | 19,59 | 19,59 | 19,19 | 19,30 | 4.451.788 | | 2018-04-25 | 00:00:00 | 19,27 | 19,62 | 19,22 | 19,62 | 6.622.512 | | 2018-04-26 | 00:00:00 | 19,62 | 19,74 | 19,50 | 19,60 | 5.028.666 | | 2018-04-27 | 00:00:00 | 19,58 | 19,86 | 19,52 | 19,75 | 5.002.295 | | 2018-04-30 | 00:00:00 | 19,81 | 19,82 | 19,48 | 19,56 | 6.205.230 | | 2018-05-01 | 00:00:00 | 19,58 | 19,64 | 19,34 | 19,53 | 3.072.020 | | 2018-05-02 | 00:00:00 | 19,43 | 19,53 | 19,32 | 19,43 | 5.904.051 | | 2018-05-03 | 00:00:00 | 19,49 | 19,85 | 19,36 | 19,43 | 8.576.627 | | 2018-05-04 | 00:00:00 | 19,46 | 19,99 | 19,40 | 19,84 | 7.173.868 | | 2018-05-07 | 00:00:00 | 19,91 | 20,13 | 19,78 | 20,12 | 5.588.660 | | 2018-05-08 | 00:00:00 | 20,14 | 20,16 | 19,97 | 20,03 | 6.803.564 | | 2018-05-09 | 00:00:00 | 20,11 | 20,63 | 20,06 | 20,61 | 6.856.463 | | 2018-05-10 | 00:00:00 | 20,67 | 20,96 | 20,61 | 20,92 | 7.188.031 | | 2018-05-11 | 00:00:00 | 20,94 | 21,03 | 20,72 | 20,73 | 5.445.547 | | 2018-05-14 | 00:00:00 | 20,80 | 20,96 | 20,65 | 20,88 | 5.951.113 | | 2018-05-15 | 00:00:00 | 20,75 | 20,81 | 20,29 | 20,34 | 8.669.300 | | 2018-05-16 | 00:00:00 | 20,35 | 20,45 | 20,07 | 20,21 | 9.603.186 | | 2018-05-17 | 00:00:00 | 20,28 | 20,44 | 20,25 | 20,31 | 5.413.679 | | 2018-05-18 | 00:00:00 | 20,34 | 20,54 | 20,24 | 20,50 | 6.262.385 | | 2018-05-21 | 00:00:00 | 20,66 | 21,12 | 20,63 | 21,11 | 8.573.020 | | 2018-05-22 | 00:00:00 | 21,10 | 21,29 | 20,97 | 21,22 | 6.559.761 | | 2018-05-23 | 00:00:00 | 21,19 | 21,57 | 21,17 | 21,41 | 6.020.025 | | 2018-05-24 | 00:00:00 | 21,45 | 21,70 | 21,40 | 21,66 | 9.778.566 | | 2018-05-25 | 00:00:00 | 21,65 | 21,73 | 21,47 | 21,56 | 4.213.409 | | 2018-05-29 | 00:00:00 | 21,43 | 21,66 | 21,36 | 21,52 | 6.433.990 | | 2018-05-30 | 00:00:00 | 21,53 | 21,97 | 21,53 | 21,82 | 4.966.068 | | 2018-05-31 | 00:00:00 | 21,78 | 21,88 | 21,62 | 21,63 | 8.999.757 | | 2018-06-01 | 00:00:00 | 21,78 | 22,47 | 21,61 | 21,91 | 4.679.784 | | 2018-06-04 | 00:00:00 | 21,99 | 22,18 | 21,90 | 22,15 | 4.981.832 | | 2018-06-05 | 00:00:00 | 22,07 | 22,09 | 21,86 | 21,94 | 5.488.267 | | 2018-06-06 | 00:00:00 | 22,15 | 22,25 | 21,95 | 22,25 | 6.469.489 | | 2018-06-07 | 00:00:00 | 22,27 | 22,27 | 21,99 | 22,09 | 4.907.545 | | 2018-06-08 | 00:00:00 | 22,01 | 22,14 | 21,87 | 22,09 | 6.350.689 | | 2018-06-11 | 00:00:00 | 21,85 | 21,93 | 21,52 | 21,57 | 7.143.924 | | 2018-06-12 | 00:00:00 | 21,58 | 21,67 | 21,42 | 21,46 | 7.382.043 | | 2018-06-13 | 00:00:00 | 21,47 | 21,60 | 21,07 | 21,08 | 5.450.433 | | 2018-06-14 | 00:00:00 | 21,19 | 21,48 | 21,19 | 21,33 | 6.213.423 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
