(Login BolsaPT & Canal Forex) |
|
Office Depot - [Ticker: ODP] | | Última Trade | 3,140 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.11 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 3,120 x 43.400 - 3,130 x 3.900 | EPS | 0,00 | Abertura | 3,240 | PER | 0,00% | Máximo | 3,280 | Pagamento Dividendo | | Mínimo | 3,080 | Data Ex-Dividendo | | Fecho Anterior | 3,250 | Yield | | Volume | 5.740.068 | 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 ODP de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-09 | 00:00:00 | 2,72 | 2,82 | 2,72 | 2,82 | 9.234.130 | 2018-07-10 | 00:00:00 | 2,82 | 2,86 | 2,75 | 2,78 | 4.124.711 | 2018-07-11 | 00:00:00 | 2,74 | 2,78 | 2,68 | 2,70 | 3.070.369 | 2018-07-12 | 00:00:00 | 2,73 | 2,74 | 2,60 | 2,62 | 4.775.098 | 2018-07-13 | 00:00:00 | 2,63 | 2,68 | 2,61 | 2,62 | 3.463.633 | 2018-07-16 | 00:00:00 | 2,62 | 2,67 | 2,60 | 2,63 | 3.711.501 | 2018-07-17 | 00:00:00 | 2,64 | 2,77 | 2,64 | 2,73 | 5.445.223 | 2018-07-18 | 00:00:00 | 2,73 | 2,80 | 2,73 | 2,76 | 3.425.028 | 2018-07-19 | 00:00:00 | 2,69 | 2,79 | 2,69 | 2,75 | 3.018.901 | 2018-07-20 | 00:00:00 | 2,75 | 2,76 | 2,70 | 2,71 | 2.163.966 | 2018-07-23 | 00:00:00 | 2,71 | 2,74 | 2,63 | 2,65 | 4.159.916 | 2018-07-24 | 00:00:00 | 2,70 | 2,73 | 2,60 | 2,61 | 4.038.825 | 2018-07-25 | 00:00:00 | 2,62 | 2,63 | 2,55 | 2,63 | 3.217.936 | 2018-07-26 | 00:00:00 | 2,62 | 2,67 | 2,55 | 2,56 | 6.073.302 | 2018-07-27 | 00:00:00 | 2,56 | 2,60 | 2,49 | 2,49 | 5.626.951 | 2018-07-30 | 00:00:00 | 2,50 | 2,58 | 2,48 | 2,53 | 6.555.689 | 2018-07-31 | 00:00:00 | 2,55 | 2,57 | 2,50 | 2,51 | 5.697.753 | 2018-08-01 | 00:00:00 | 2,51 | 2,53 | 2,40 | 2,44 | 5.264.405 | 2018-08-02 | 00:00:00 | 2,42 | 2,45 | 2,40 | 2,44 | 3.503.390 | 2018-08-03 | 00:00:00 | 2,46 | 2,52 | 2,43 | 2,48 | 4.044.050 | 2018-08-06 | 00:00:00 | 2,48 | 2,53 | 2,41 | 2,52 | 6.944.846 | 2018-08-07 | 00:00:00 | 2,65 | 3,05 | 2,62 | 2,86 | 17.103.402 | 2018-08-08 | 00:00:00 | 2,94 | 3,04 | 2,89 | 3,03 | 7.595.458 | 2018-08-09 | 00:00:00 | 3,01 | 3,08 | 2,97 | 3,03 | 4.895.290 | 2018-08-10 | 00:00:00 | 3,02 | 3,06 | 2,96 | 2,99 | 3.293.207 | 2018-08-13 | 00:00:00 | 3,01 | 3,02 | 2,96 | 3,01 | 3.608.232 | 2018-08-14 | 00:00:00 | 3,00 | 3,12 | 3,00 | 3,12 | 5.803.225 | 2018-08-15 | 00:00:00 | 3,10 | 3,11 | 2,96 | 3,05 | 5.110.869 | 2018-08-16 | 00:00:00 | 3,12 | 3,16 | 3,04 | 3,13 | 4.520.315 | 2018-08-17 | 00:00:00 | 3,13 | 3,28 | 3,10 | 3,24 | 3.348.172 | 2018-08-20 | 00:00:00 | 3,26 | 3,38 | 3,21 | 3,34 | 3.635.038 | 2018-08-21 | 00:00:00 | 3,36 | 3,44 | 3,33 | 3,39 | 5.714.751 | 2018-08-22 | 00:00:00 | 3,32 | 3,42 | 3,32 | 3,37 | 4.171.802 | 2018-08-23 | 00:00:00 | 3,35 | 3,38 | 3,25 | 3,36 | 5.397.077 | 2018-08-24 | 00:00:00 | 3,36 | 3,36 | 3,29 | 3,34 | 3.249.805 | 2018-08-27 | 00:00:00 | 3,37 | 3,38 | 3,33 | 3,34 | 4.474.776 | 2018-08-28 | 00:00:00 | 3,34 | 3,36 | 3,27 | 3,35 | 3.880.451 | 2018-08-29 | 00:00:00 | 3,35 | 3,36 | 3,29 | 3,31 | 3.733.880 | 2018-08-30 | 00:00:00 | 3,30 | 3,35 | 3,24 | 3,30 | 4.321.798 | 2018-08-31 | 00:00:00 | 3,29 | 3,35 | 3,25 | 3,35 | 3.294.717 | 2018-09-04 | 00:00:00 | 3,35 | 3,41 | 3,32 | 3,40 | 4.453.551 | | << < 101 102 103 > >> |
|