(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 | | 2002-01-31 | 00:00:00 | 16,20 | 16,45 | 16,05 | 16,45 | 1.334.300 | | 2002-02-01 | 00:00:00 | 16,40 | 16,60 | 16,35 | 16,54 | 14.516 | | 2002-02-04 | 00:00:00 | 16,50 | 16,63 | 15,50 | 15,65 | 2.758.700 | | 2002-02-05 | 00:00:00 | 15,65 | 16,00 | 15,51 | 15,85 | 2.819.700 | | 2002-02-06 | 00:00:00 | 15,95 | 16,00 | 15,54 | 15,59 | 1.489.200 | | 2002-02-07 | 00:00:00 | 15,65 | 16,05 | 15,60 | 16,00 | 4.049.300 | | 2002-02-08 | 00:00:00 | 16,05 | 16,09 | 15,54 | 15,76 | 1.895.000 | | 2002-02-11 | 00:00:00 | 16,00 | 16,45 | 15,75 | 16,41 | 1.363.100 | | 2002-02-12 | 00:00:00 | 16,30 | 16,45 | 16,05 | 16,19 | 1.243.100 | | 2002-02-13 | 00:00:00 | 17,50 | 19,75 | 17,50 | 18,49 | 11.380.800 | | 2002-02-14 | 00:00:00 | 18,50 | 19,27 | 18,50 | 18,95 | 7.991.400 | | 2002-02-15 | 00:00:00 | 19,20 | 19,40 | 19,06 | 19,09 | 4.490.500 | | 2002-02-19 | 00:00:00 | 18,60 | 19,05 | 18,32 | 18,43 | 2.430.000 | | 2002-02-20 | 00:00:00 | 18,30 | 19,24 | 18,23 | 19,04 | 2.336.000 | | 2002-02-21 | 00:00:00 | 19,05 | 19,35 | 18,74 | 18,83 | 1.909.500 | | 2002-02-22 | 00:00:00 | 18,55 | 18,90 | 18,25 | 18,85 | 1.802.600 | | 2002-02-25 | 00:00:00 | 18,70 | 18,95 | 18,56 | 18,80 | 1.341.900 | | 2002-02-26 | 00:00:00 | 18,66 | 19,00 | 18,66 | 18,95 | 1.020.100 | | 2002-02-27 | 00:00:00 | 19,00 | 19,34 | 18,80 | 19,05 | 1.565.200 | | 2002-02-28 | 00:00:00 | 19,00 | 19,07 | 18,76 | 19,01 | 2.865.100 | | 2002-03-01 | 00:00:00 | 19,04 | 19,44 | 18,95 | 19,00 | 2.893.200 | | 2002-03-04 | 00:00:00 | 19,15 | 19,58 | 19,07 | 19,39 | 4.477.500 | | 2002-03-05 | 00:00:00 | 19,40 | 20,08 | 19,40 | 19,93 | 5.787.000 | | 2002-03-06 | 00:00:00 | 20,00 | 20,06 | 19,69 | 19,89 | 3.420.900 | | 2002-03-07 | 00:00:00 | 19,95 | 20,00 | 19,78 | 19,88 | 2.636.700 | | 2002-03-08 | 00:00:00 | 20,05 | 20,20 | 19,75 | 19,81 | 3.384.900 | | 2002-03-11 | 00:00:00 | 19,56 | 19,70 | 19,09 | 19,14 | 3.077.400 | | 2002-03-12 | 00:00:00 | 19,05 | 19,80 | 19,03 | 19,23 | 3.143.300 | | 2002-03-13 | 00:00:00 | 19,40 | 19,43 | 19,11 | 19,11 | 2.017.200 | | 2002-03-14 | 00:00:00 | 19,45 | 19,89 | 19,35 | 19,83 | 1.925.300 | | 2002-03-15 | 00:00:00 | 19,90 | 20,02 | 19,82 | 19,99 | 3.112.800 | | 2002-03-18 | 00:00:00 | 19,92 | 20,04 | 19,51 | 19,70 | 1.570.400 | | 2002-03-19 | 00:00:00 | 19,94 | 20,38 | 19,86 | 20,17 | 3.054.300 | | 2002-03-20 | 00:00:00 | 19,95 | 20,15 | 19,90 | 20,01 | 1.967.100 | | 2002-03-21 | 00:00:00 | 20,20 | 20,24 | 19,53 | 19,60 | 1.360.900 | | 2002-03-22 | 00:00:00 | 19,65 | 19,90 | 19,60 | 19,90 | 1.422.500 | | 2002-03-25 | 00:00:00 | 19,75 | 19,89 | 19,55 | 19,55 | 1.523.100 | | 2002-03-26 | 00:00:00 | 19,53 | 20,00 | 19,52 | 19,99 | 807.800 | | 2002-03-27 | 00:00:00 | 20,00 | 20,40 | 19,98 | 20,32 | 1.288.600 | | 2002-03-28 | 00:00:00 | 20,07 | 20,32 | 19,85 | 19,85 | 1.052.400 | | 2002-04-01 | 00:00:00 | 19,80 | 20,15 | 19,50 | 20,10 | 1.242.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
