(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 | | 2002-09-19 | 00:00:00 | 13,70 | 13,89 | 13,36 | 13,56 | 769.400 | | 2002-09-20 | 00:00:00 | 13,56 | 13,85 | 13,16 | 13,66 | 2.005.700 | | 2002-09-23 | 00:00:00 | 13,71 | 13,75 | 13,14 | 13,34 | 1.269.400 | | 2002-09-24 | 00:00:00 | 13,24 | 13,52 | 12,93 | 13,27 | 1.316.800 | | 2002-09-25 | 00:00:00 | 13,50 | 13,70 | 13,28 | 13,35 | 3.405.100 | | 2002-09-26 | 00:00:00 | 13,55 | 13,95 | 13,54 | 13,77 | 1.712.400 | | 2002-09-27 | 00:00:00 | 13,75 | 13,85 | 13,15 | 13,16 | 969.300 | | 2002-09-30 | 00:00:00 | 12,55 | 12,81 | 11,99 | 12,34 | 2.514.800 | | 2002-10-01 | 00:00:00 | 12,34 | 13,01 | 12,04 | 13,00 | 2.144.900 | | 2002-10-02 | 00:00:00 | 13,00 | 13,12 | 12,37 | 12,37 | 1.336.500 | | 2002-10-03 | 00:00:00 | 12,31 | 12,50 | 11,70 | 11,91 | 1.528.500 | | 2002-10-04 | 00:00:00 | 12,01 | 12,20 | 11,52 | 11,86 | 2.112.300 | | 2002-10-07 | 00:00:00 | 11,75 | 11,79 | 11,00 | 11,05 | 1.776.900 | | 2002-10-08 | 00:00:00 | 11,15 | 11,61 | 10,70 | 11,37 | 2.941.000 | | 2002-10-09 | 00:00:00 | 11,40 | 11,56 | 10,98 | 10,98 | 1.600.200 | | 2002-10-10 | 00:00:00 | 11,05 | 11,78 | 10,75 | 11,62 | 1.764.000 | | 2002-10-11 | 00:00:00 | 11,65 | 12,62 | 11,55 | 12,46 | 2.109.200 | | 2002-10-14 | 00:00:00 | 12,46 | 13,32 | 12,46 | 13,26 | 1.875.700 | | 2002-10-15 | 00:00:00 | 13,40 | 14,01 | 13,24 | 13,35 | 2.667.300 | | 2002-10-16 | 00:00:00 | 13,40 | 13,75 | 12,87 | 13,00 | 2.520.800 | | 2002-10-17 | 00:00:00 | 14,00 | 14,48 | 13,77 | 14,40 | 3.859.100 | | 2002-10-18 | 00:00:00 | 14,40 | 14,89 | 14,17 | 14,89 | 2.027.200 | | 2002-10-21 | 00:00:00 | 14,84 | 14,84 | 14,25 | 14,59 | 1.668.200 | | 2002-10-22 | 00:00:00 | 14,69 | 14,75 | 13,96 | 14,20 | 1.520.400 | | 2002-10-23 | 00:00:00 | 14,20 | 14,33 | 13,79 | 14,26 | 1.426.300 | | 2002-10-24 | 00:00:00 | 14,36 | 15,00 | 14,20 | 14,32 | 1.847.600 | | 2002-10-25 | 00:00:00 | 14,28 | 14,81 | 14,13 | 14,75 | 1.546.200 | | 2002-10-28 | 00:00:00 | 15,10 | 15,15 | 14,27 | 14,32 | 1.275.300 | | 2002-10-29 | 00:00:00 | 14,38 | 14,66 | 13,95 | 14,60 | 697.000 | | 2002-10-30 | 00:00:00 | 14,60 | 14,60 | 14,14 | 14,29 | 1.471.600 | | 2002-10-31 | 00:00:00 | 14,25 | 14,72 | 14,15 | 14,39 | 1.599.300 | | 2002-11-01 | 00:00:00 | 14,40 | 14,92 | 14,27 | 14,81 | 1.010.500 | | 2002-11-04 | 00:00:00 | 15,00 | 15,00 | 14,35 | 14,54 | 1.621.100 | | 2002-11-05 | 00:00:00 | 14,47 | 14,57 | 14,20 | 14,42 | 1.714.700 | | 2002-11-06 | 00:00:00 | 14,40 | 14,90 | 14,28 | 14,84 | 1.518.500 | | 2002-11-07 | 00:00:00 | 14,84 | 14,84 | 14,05 | 14,27 | 1.345.700 | | 2002-11-08 | 00:00:00 | 14,37 | 14,70 | 14,19 | 14,30 | 1.058.100 | | 2002-11-11 | 00:00:00 | 14,25 | 14,25 | 13,70 | 13,82 | 1.423.100 | | 2002-11-12 | 00:00:00 | 13,84 | 14,70 | 13,83 | 14,48 | 1.564.900 | | 2002-11-13 | 00:00:00 | 14,20 | 14,96 | 14,20 | 14,90 | 1.271.700 | | 2002-11-14 | 00:00:00 | 14,95 | 15,30 | 14,70 | 15,18 | 1.898.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
