(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 19,80 | 20,15 | 19,50 | 20,10 | 1.242.000 | | 2002-04-02 | 00:00:00 | 20,00 | 20,20 | 19,55 | 19,55 | 1.355.600 | | 2002-04-03 | 00:00:00 | 19,55 | 19,96 | 19,53 | 19,93 | 1.708.600 | | 2002-04-04 | 00:00:00 | 19,93 | 20,22 | 19,92 | 20,19 | 1.445.800 | | 2002-04-05 | 00:00:00 | 20,04 | 20,30 | 19,91 | 20,01 | 1.087.700 | | 2002-04-08 | 00:00:00 | 19,90 | 20,35 | 19,79 | 20,23 | 1.463.800 | | 2002-04-09 | 00:00:00 | 20,23 | 20,75 | 20,15 | 20,60 | 3.366.000 | | 2002-04-10 | 00:00:00 | 20,80 | 21,50 | 20,70 | 21,38 | 3.436.000 | | 2002-04-11 | 00:00:00 | 21,37 | 21,48 | 20,90 | 20,97 | 1.558.600 | | 2002-04-12 | 00:00:00 | 20,85 | 21,45 | 20,82 | 21,33 | 1.226.800 | | 2002-04-15 | 00:00:00 | 21,48 | 21,95 | 21,20 | 21,60 | 1.932.200 | | 2002-04-16 | 00:00:00 | 21,86 | 21,96 | 21,47 | 21,74 | 1.423.700 | | 2002-04-17 | 00:00:00 | 21,96 | 21,96 | 19,82 | 20,05 | 4.724.700 | | 2002-04-18 | 00:00:00 | 20,00 | 20,20 | 19,66 | 20,01 | 4.277.600 | | 2002-04-19 | 00:00:00 | 20,26 | 20,43 | 19,93 | 19,96 | 2.836.100 | | 2002-04-22 | 00:00:00 | 19,98 | 20,00 | 19,29 | 19,46 | 2.483.500 | | 2002-04-23 | 00:00:00 | 19,21 | 19,53 | 19,02 | 19,45 | 2.540.600 | | 2002-04-24 | 00:00:00 | 19,50 | 19,98 | 19,48 | 19,63 | 1.865.500 | | 2002-04-25 | 00:00:00 | 19,60 | 20,00 | 19,45 | 19,86 | 1.924.300 | | 2002-04-26 | 00:00:00 | 19,80 | 20,04 | 19,61 | 19,71 | 2.514.700 | | 2002-04-29 | 00:00:00 | 19,72 | 19,72 | 19,35 | 19,40 | 2.411.500 | | 2002-04-30 | 00:00:00 | 19,40 | 19,40 | 18,99 | 19,14 | 2.481.500 | | 2002-05-01 | 00:00:00 | 19,14 | 19,25 | 18,51 | 19,13 | 2.495.000 | | 2002-05-02 | 00:00:00 | 19,15 | 19,62 | 19,09 | 19,55 | 1.816.400 | | 2002-05-03 | 00:00:00 | 19,50 | 19,72 | 19,05 | 19,31 | 1.233.400 | | 2002-05-06 | 00:00:00 | 19,11 | 19,50 | 19,10 | 19,19 | 1.176.900 | | 2002-05-07 | 00:00:00 | 19,40 | 19,65 | 19,16 | 19,48 | 1.750.000 | | 2002-05-08 | 00:00:00 | 19,50 | 19,54 | 19,00 | 19,20 | 1.515.700 | | 2002-05-09 | 00:00:00 | 19,10 | 19,60 | 18,75 | 18,85 | 1.281.200 | | 2002-05-10 | 00:00:00 | 18,85 | 19,17 | 18,75 | 18,81 | 1.117.200 | | 2002-05-13 | 00:00:00 | 18,81 | 18,96 | 18,55 | 18,78 | 937.800 | | 2002-05-14 | 00:00:00 | 19,01 | 19,65 | 19,00 | 19,45 | 2.211.600 | | 2002-05-15 | 00:00:00 | 19,30 | 19,91 | 19,28 | 19,51 | 1.610.200 | | 2002-05-16 | 00:00:00 | 19,55 | 19,74 | 19,30 | 19,32 | 1.000.600 | | 2002-05-17 | 00:00:00 | 19,50 | 19,64 | 19,04 | 19,15 | 1.493.000 | | 2002-05-20 | 00:00:00 | 19,15 | 19,25 | 18,75 | 18,81 | 1.164.700 | | 2002-05-21 | 00:00:00 | 19,35 | 19,47 | 18,70 | 18,76 | 2.070.400 | | 2002-05-22 | 00:00:00 | 18,70 | 18,91 | 18,08 | 18,25 | 2.815.900 | | 2002-05-23 | 00:00:00 | 18,30 | 18,50 | 18,12 | 18,20 | 2.776.000 | | 2002-05-24 | 00:00:00 | 18,13 | 18,45 | 18,12 | 18,18 | 1.218.800 | | 2002-05-28 | 00:00:00 | 18,43 | 18,53 | 18,10 | 18,24 | 1.106.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
