(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 11,05 | 12,80 | 11,04 | 12,77 | 3.401.100 | 2002-07-25 | 00:00:00 | 12,80 | 13,13 | 11,97 | 12,50 | 2.562.300 | 2002-07-26 | 00:00:00 | 12,40 | 12,88 | 12,30 | 12,86 | 2.045.000 | 2002-07-29 | 00:00:00 | 12,80 | 13,10 | 12,70 | 13,00 | 4.359.900 | 2002-07-30 | 00:00:00 | 12,50 | 13,37 | 12,45 | 13,12 | 3.238.300 | 2002-07-31 | 00:00:00 | 13,15 | 13,31 | 12,71 | 12,98 | 2.428.900 | 2002-08-01 | 00:00:00 | 12,70 | 12,88 | 11,98 | 12,03 | 3.839.500 | 2002-08-02 | 00:00:00 | 12,00 | 12,07 | 10,85 | 11,06 | 3.933.200 | 2002-08-05 | 00:00:00 | 11,42 | 11,60 | 10,60 | 11,30 | 3.739.700 | 2002-08-06 | 00:00:00 | 11,95 | 12,55 | 11,89 | 12,18 | 3.694.900 | 2002-08-07 | 00:00:00 | 12,50 | 12,81 | 12,44 | 12,80 | 4.264.600 | 2002-08-08 | 00:00:00 | 12,80 | 13,12 | 12,45 | 13,09 | 4.153.100 | 2002-08-09 | 00:00:00 | 12,95 | 13,40 | 12,75 | 13,07 | 2.100.100 | 2002-08-12 | 00:00:00 | 13,00 | 13,38 | 12,80 | 13,14 | 1.752.900 | 2002-08-13 | 00:00:00 | 13,05 | 13,85 | 13,05 | 13,27 | 1.748.300 | 2002-08-14 | 00:00:00 | 13,26 | 14,18 | 13,26 | 14,12 | 1.912.100 | 2002-08-15 | 00:00:00 | 14,15 | 14,80 | 14,15 | 14,57 | 1.414.600 | 2002-08-16 | 00:00:00 | 14,57 | 14,70 | 14,25 | 14,40 | 1.312.300 | 2002-08-19 | 00:00:00 | 14,31 | 14,74 | 14,31 | 14,69 | 1.172.000 | 2002-08-20 | 00:00:00 | 14,69 | 14,69 | 14,05 | 14,11 | 2.696.400 | 2002-08-21 | 00:00:00 | 14,21 | 14,61 | 14,21 | 14,60 | 2.670.400 | 2002-08-22 | 00:00:00 | 14,55 | 14,58 | 14,19 | 14,27 | 2.031.900 | 2002-08-23 | 00:00:00 | 14,00 | 14,00 | 13,63 | 13,68 | 1.496.800 | 2002-08-26 | 00:00:00 | 13,78 | 13,95 | 13,38 | 13,65 | 1.456.900 | 2002-08-27 | 00:00:00 | 13,85 | 13,85 | 13,10 | 13,37 | 1.392.000 | 2002-08-28 | 00:00:00 | 12,98 | 12,98 | 12,52 | 12,64 | 2.460.200 | 2002-08-29 | 00:00:00 | 12,60 | 12,99 | 12,46 | 12,79 | 1.546.000 | 2002-08-30 | 00:00:00 | 12,89 | 13,15 | 12,85 | 12,92 | 1.056.500 | 2002-09-03 | 00:00:00 | 12,85 | 12,85 | 12,29 | 12,43 | 1.700.600 | 2002-09-04 | 00:00:00 | 12,45 | 13,00 | 12,19 | 12,97 | 2.009.100 | 2002-09-05 | 00:00:00 | 12,97 | 12,97 | 12,35 | 12,64 | 1.625.200 | 2002-09-06 | 00:00:00 | 12,74 | 13,25 | 12,74 | 13,25 | 1.297.000 | 2002-09-09 | 00:00:00 | 13,20 | 13,38 | 12,71 | 13,33 | 1.473.100 | 2002-09-10 | 00:00:00 | 13,43 | 13,73 | 13,40 | 13,62 | 1.712.000 | 2002-09-11 | 00:00:00 | 13,62 | 13,69 | 13,35 | 13,48 | 1.467.700 | 2002-09-12 | 00:00:00 | 13,20 | 13,23 | 13,00 | 13,16 | 2.512.300 | 2002-09-13 | 00:00:00 | 13,15 | 13,78 | 13,10 | 13,78 | 1.870.000 | 2002-09-16 | 00:00:00 | 13,68 | 14,00 | 13,68 | 13,97 | 1.843.900 | 2002-09-17 | 00:00:00 | 14,07 | 14,20 | 13,81 | 14,12 | 2.122.600 | 2002-09-18 | 00:00:00 | 13,85 | 13,92 | 13,49 | 13,70 | 1.519.600 | 2002-09-19 | 00:00:00 | 13,70 | 13,89 | 13,36 | 13,56 | 769.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|