(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 | | 2001-12-03 | 00:00:00 | 16,15 | 16,16 | 15,95 | 16,12 | 2.728.500 | | 2001-12-04 | 00:00:00 | 16,13 | 16,50 | 16,00 | 16,50 | 3.167.500 | | 2001-12-05 | 00:00:00 | 16,70 | 17,49 | 16,50 | 17,37 | 4.856.100 | | 2001-12-06 | 00:00:00 | 17,32 | 17,35 | 17,03 | 17,18 | 3.330.800 | | 2001-12-07 | 00:00:00 | 16,90 | 17,00 | 16,51 | 16,80 | 2.151.100 | | 2001-12-10 | 00:00:00 | 16,80 | 16,90 | 16,53 | 16,53 | 2.131.500 | | 2001-12-11 | 00:00:00 | 16,51 | 16,80 | 16,50 | 16,51 | 1.165.000 | | 2001-12-12 | 00:00:00 | 16,40 | 16,55 | 16,27 | 16,30 | 932.200 | | 2001-12-13 | 00:00:00 | 16,26 | 16,55 | 16,15 | 16,45 | 1.018.900 | | 2001-12-14 | 00:00:00 | 16,45 | 16,80 | 16,33 | 16,68 | 1.760.800 | | 2001-12-17 | 00:00:00 | 16,43 | 16,70 | 16,24 | 16,55 | 1.610.100 | | 2001-12-18 | 00:00:00 | 16,80 | 16,91 | 16,60 | 16,70 | 1.362.600 | | 2001-12-19 | 00:00:00 | 16,70 | 17,01 | 16,50 | 16,90 | 3.176.700 | | 2001-12-20 | 00:00:00 | 16,90 | 17,73 | 16,84 | 17,58 | 4.640.000 | | 2001-12-21 | 00:00:00 | 17,68 | 18,10 | 17,45 | 17,91 | 3.004.500 | | 2001-12-24 | 00:00:00 | 17,90 | 18,10 | 17,70 | 17,70 | 499.200 | | 2001-12-26 | 00:00:00 | 17,60 | 18,15 | 17,60 | 18,15 | 1.074.000 | | 2001-12-27 | 00:00:00 | 18,05 | 18,49 | 18,05 | 18,45 | 1.895.400 | | 2001-12-28 | 00:00:00 | 18,40 | 18,58 | 18,17 | 18,52 | 2.266.600 | | 2001-12-31 | 00:00:00 | 18,50 | 18,70 | 18,44 | 18,54 | 2.409.200 | | 2002-01-02 | 00:00:00 | 18,20 | 18,20 | 17,55 | 17,80 | 2.874.100 | | 2002-01-03 | 00:00:00 | 17,65 | 17,88 | 17,52 | 17,68 | 2.310.800 | | 2002-01-04 | 00:00:00 | 17,55 | 18,07 | 17,50 | 17,98 | 2.548.600 | | 2002-01-07 | 00:00:00 | 17,88 | 17,99 | 17,70 | 17,70 | 1.932.900 | | 2002-01-08 | 00:00:00 | 17,70 | 17,73 | 17,48 | 17,50 | 2.129.800 | | 2002-01-09 | 00:00:00 | 17,49 | 17,49 | 16,65 | 16,70 | 3.158.000 | | 2002-01-10 | 00:00:00 | 16,75 | 16,93 | 16,55 | 16,78 | 2.064.600 | | 2002-01-11 | 00:00:00 | 16,78 | 16,98 | 16,67 | 16,84 | 2.658.800 | | 2002-01-14 | 00:00:00 | 16,60 | 16,79 | 16,54 | 16,57 | 2.304.200 | | 2002-01-15 | 00:00:00 | 16,55 | 16,73 | 16,30 | 16,42 | 2.018.500 | | 2002-01-16 | 00:00:00 | 16,42 | 16,55 | 16,25 | 16,38 | 2.467.500 | | 2002-01-17 | 00:00:00 | 16,25 | 16,43 | 16,11 | 16,34 | 2.030.300 | | 2002-01-18 | 00:00:00 | 16,28 | 16,85 | 16,27 | 16,43 | 2.922.800 | | 2002-01-22 | 00:00:00 | 16,43 | 16,55 | 16,27 | 16,35 | 1.282.000 | | 2002-01-23 | 00:00:00 | 16,28 | 16,59 | 16,27 | 16,54 | 1.464.400 | | 2002-01-24 | 00:00:00 | 16,54 | 16,95 | 16,50 | 16,62 | 1.585.600 | | 2002-01-25 | 00:00:00 | 16,50 | 16,80 | 16,18 | 16,20 | 1.355.800 | | 2002-01-28 | 00:00:00 | 16,25 | 16,58 | 16,10 | 16,15 | 2.031.900 | | 2002-01-29 | 00:00:00 | 16,15 | 16,20 | 15,55 | 15,67 | 2.907.700 | | 2002-01-30 | 00:00:00 | 15,80 | 16,06 | 15,59 | 16,06 | 1.069.900 | | 2002-01-31 | 00:00:00 | 16,20 | 16,45 | 16,05 | 16,45 | 1.334.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
