(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-04 | 00:00:00 | 3,35 | 3,41 | 3,32 | 3,40 | 4.453.551 | | 2018-09-05 | 00:00:00 | 3,38 | 3,41 | 3,35 | 3,40 | 3.813.788 | | 2018-09-06 | 00:00:00 | 3,41 | 3,41 | 3,30 | 3,32 | 4.610.661 | | 2018-09-07 | 00:00:00 | 3,32 | 3,38 | 3,28 | 3,32 | 4.021.816 | | 2018-09-10 | 00:00:00 | 3,34 | 3,34 | 3,13 | 3,16 | 5.141.955 | | 2018-09-11 | 00:00:00 | 3,14 | 3,18 | 3,10 | 3,16 | 4.100.393 | | 2018-09-12 | 00:00:00 | 3,16 | 3,20 | 3,08 | 3,18 | 4.413.771 | | 2018-09-13 | 00:00:00 | 3,20 | 3,23 | 3,15 | 3,20 | 2.026.127 | | 2018-09-14 | 00:00:00 | 3,18 | 3,31 | 3,16 | 3,28 | 3.668.498 | | 2018-09-17 | 00:00:00 | 3,29 | 3,38 | 3,28 | 3,37 | 6.461.327 | | 2018-09-18 | 00:00:00 | 3,37 | 3,38 | 3,30 | 3,32 | 3.384.712 | | 2018-09-19 | 00:00:00 | 3,31 | 3,37 | 3,28 | 3,28 | 4.925.845 | | 2018-09-20 | 00:00:00 | 3,31 | 3,35 | 3,26 | 3,29 | 4.591.939 | | 2018-09-21 | 00:00:00 | 3,30 | 3,37 | 3,28 | 3,31 | 13.605.819 | | 2018-09-24 | 00:00:00 | 3,29 | 3,34 | 3,26 | 3,28 | 2.994.152 | | 2018-09-25 | 00:00:00 | 3,30 | 3,31 | 3,22 | 3,23 | 5.006.643 | | 2018-09-26 | 00:00:00 | 3,24 | 3,31 | 3,21 | 3,25 | 6.356.927 | | 2018-09-27 | 00:00:00 | 3,27 | 3,29 | 3,22 | 3,23 | 3.756.076 | | 2018-09-28 | 00:00:00 | 3,23 | 3,28 | 3,18 | 3,21 | 4.903.331 | | 2018-10-01 | 00:00:00 | 3,23 | 3,25 | 3,10 | 3,13 | 4.304.098 | | 2018-10-02 | 00:00:00 | 3,14 | 3,16 | 2,97 | 2,99 | 5.657.246 | | 2018-10-03 | 00:00:00 | 3,03 | 3,07 | 2,99 | 3,02 | 5.311.960 | | 2018-10-04 | 00:00:00 | 3,03 | 3,05 | 2,96 | 3,00 | 4.059.032 | | 2018-10-05 | 00:00:00 | 3,00 | 3,07 | 2,92 | 2,96 | 4.923.140 | | 2018-10-08 | 00:00:00 | 2,97 | 3,01 | 2,94 | 2,98 | 4.458.111 | | 2018-10-09 | 00:00:00 | 2,96 | 3,01 | 2,91 | 2,95 | 4.590.407 | | 2018-10-10 | 00:00:00 | 2,95 | 2,98 | 2,88 | 2,88 | 5.917.454 | | 2018-10-11 | 00:00:00 | 2,88 | 2,95 | 2,81 | 2,83 | 3.813.757 | | 2018-10-12 | 00:00:00 | 2,88 | 2,90 | 2,75 | 2,82 | 3.178.953 | | 2018-10-15 | 00:00:00 | 2,83 | 2,88 | 2,79 | 2,83 | 4.002.586 | | 2018-10-16 | 00:00:00 | 2,87 | 2,89 | 2,81 | 2,85 | 5.576.170 | | 2018-10-17 | 00:00:00 | 2,83 | 2,86 | 2,76 | 2,78 | 4.628.433 | | 2018-10-18 | 00:00:00 | 2,77 | 2,80 | 2,74 | 2,78 | 3.943.009 | | 2018-10-19 | 00:00:00 | 2,76 | 2,80 | 2,65 | 2,65 | 4.248.915 | | 2018-10-22 | 00:00:00 | 2,68 | 2,71 | 2,64 | 2,69 | 6.807.172 | | 2018-10-23 | 00:00:00 | 2,67 | 2,69 | 2,60 | 2,67 | 1.811.644 | | 2018-10-24 | 00:00:00 | 2,70 | 2,73 | 2,55 | 2,55 | 4.580.441 | | 2018-10-25 | 00:00:00 | 2,58 | 2,64 | 2,51 | 2,58 | 4.588.337 | | 2018-10-26 | 00:00:00 | 2,55 | 2,58 | 2,47 | 2,54 | 3.994.923 | | 2018-10-29 | 00:00:00 | 2,58 | 2,65 | 2,50 | 2,53 | 2.702.910 | | 2018-10-30 | 00:00:00 | 2,52 | 2,64 | 2,52 | 2,58 | 3.838.743 | | | << < 101 102 103 > >> |
|
