(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 14,08 | 14,20 | 13,85 | 14,10 | 1.445.700 | | 2001-10-08 | 00:00:00 | 13,95 | 13,98 | 13,60 | 13,89 | 1.040.900 | | 2001-10-09 | 00:00:00 | 13,95 | 14,12 | 13,60 | 14,01 | 1.221.200 | | 2001-10-10 | 00:00:00 | 14,00 | 14,45 | 13,86 | 14,42 | 1.261.000 | | 2001-10-11 | 00:00:00 | 14,93 | 15,20 | 14,50 | 15,20 | 2.524.600 | | 2001-10-12 | 00:00:00 | 15,10 | 15,15 | 14,41 | 14,82 | 2.021.300 | | 2001-10-15 | 00:00:00 | 14,77 | 15,25 | 14,76 | 15,08 | 2.201.900 | | 2001-10-16 | 00:00:00 | 15,15 | 15,39 | 15,10 | 15,25 | 2.461.900 | | 2001-10-17 | 00:00:00 | 15,25 | 15,40 | 14,51 | 14,58 | 3.210.800 | | 2001-10-18 | 00:00:00 | 14,53 | 14,85 | 14,51 | 14,71 | 3.044.300 | | 2001-10-19 | 00:00:00 | 14,57 | 15,08 | 14,57 | 15,04 | 2.377.700 | | 2001-10-22 | 00:00:00 | 14,85 | 14,85 | 14,12 | 14,25 | 1.841.300 | | 2001-10-23 | 00:00:00 | 14,45 | 14,80 | 14,26 | 14,80 | 2.111.700 | | 2001-10-24 | 00:00:00 | 14,80 | 14,95 | 14,51 | 14,76 | 1.769.100 | | 2001-10-25 | 00:00:00 | 14,25 | 14,94 | 14,10 | 14,93 | 1.098.400 | | 2001-10-26 | 00:00:00 | 14,75 | 14,97 | 14,51 | 14,81 | 1.477.800 | | 2001-10-29 | 00:00:00 | 14,86 | 14,90 | 14,20 | 14,30 | 918.300 | | 2001-10-30 | 00:00:00 | 14,35 | 14,40 | 13,35 | 13,51 | 2.496.400 | | 2001-10-31 | 00:00:00 | 13,70 | 13,95 | 13,40 | 13,60 | 2.259.600 | | 2001-11-01 | 00:00:00 | 13,80 | 14,49 | 13,44 | 14,35 | 1.828.800 | | 2001-11-02 | 00:00:00 | 14,17 | 14,49 | 13,80 | 14,35 | 901.800 | | 2001-11-05 | 00:00:00 | 14,45 | 14,75 | 14,30 | 14,75 | 1.236.800 | | 2001-11-06 | 00:00:00 | 14,65 | 14,75 | 14,46 | 14,68 | 1.251.600 | | 2001-11-07 | 00:00:00 | 14,40 | 14,75 | 14,30 | 14,51 | 1.497.900 | | 2001-11-08 | 00:00:00 | 14,23 | 14,70 | 14,23 | 14,33 | 2.819.900 | | 2001-11-09 | 00:00:00 | 14,35 | 14,41 | 13,95 | 14,34 | 1.722.700 | | 2001-11-12 | 00:00:00 | 14,35 | 14,60 | 13,92 | 14,53 | 1.319.400 | | 2001-11-13 | 00:00:00 | 14,60 | 14,89 | 14,60 | 14,81 | 2.363.600 | | 2001-11-14 | 00:00:00 | 14,80 | 15,00 | 14,54 | 14,99 | 3.004.300 | | 2001-11-15 | 00:00:00 | 14,99 | 15,66 | 14,90 | 15,31 | 2.187.500 | | 2001-11-16 | 00:00:00 | 15,15 | 15,75 | 14,80 | 14,92 | 2.045.900 | | 2001-11-19 | 00:00:00 | 14,90 | 15,70 | 14,90 | 15,69 | 1.410.300 | | 2001-11-20 | 00:00:00 | 15,59 | 16,08 | 15,32 | 16,00 | 4.529.500 | | 2001-11-21 | 00:00:00 | 15,90 | 16,09 | 15,80 | 15,95 | 1.751.600 | | 2001-11-23 | 00:00:00 | 16,05 | 16,25 | 15,90 | 16,20 | 672.100 | | 2001-11-26 | 00:00:00 | 16,30 | 16,50 | 14,40 | 16,50 | 1.914.300 | | 2001-11-27 | 00:00:00 | 16,45 | 16,46 | 16,13 | 16,30 | 2.052.500 | | 2001-11-28 | 00:00:00 | 16,32 | 16,39 | 15,90 | 15,95 | 2.166.500 | | 2001-11-29 | 00:00:00 | 15,97 | 16,05 | 15,55 | 15,98 | 2.505.100 | | 2001-11-30 | 00:00:00 | 16,00 | 16,16 | 15,91 | 16,15 | 1.814.200 | | 2001-12-03 | 00:00:00 | 16,15 | 16,16 | 15,95 | 16,12 | 2.728.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
