(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 | 2002-11-14 | 00:00:00 | 14,95 | 15,30 | 14,70 | 15,18 | 1.898.700 | 2002-11-15 | 00:00:00 | 15,15 | 15,38 | 15,01 | 15,37 | 1.252.800 | 2002-11-18 | 00:00:00 | 15,12 | 15,30 | 14,83 | 15,00 | 1.433.600 | 2002-11-19 | 00:00:00 | 15,35 | 16,10 | 15,25 | 15,99 | 3.311.300 | 2002-11-20 | 00:00:00 | 15,95 | 16,15 | 15,80 | 16,00 | 2.771.200 | 2002-11-21 | 00:00:00 | 16,00 | 16,93 | 15,97 | 16,65 | 2.257.200 | 2002-11-22 | 00:00:00 | 16,50 | 16,87 | 16,35 | 16,65 | 1.720.400 | 2002-11-25 | 00:00:00 | 16,65 | 17,24 | 16,45 | 17,16 | 2.697.800 | 2002-11-26 | 00:00:00 | 16,91 | 17,10 | 16,73 | 16,74 | 2.765.900 | 2002-11-27 | 00:00:00 | 16,78 | 17,47 | 16,78 | 17,42 | 2.195.400 | 2002-11-29 | 00:00:00 | 17,50 | 17,80 | 17,50 | 17,71 | 894.800 | 2002-12-02 | 00:00:00 | 17,96 | 18,09 | 17,59 | 17,70 | 2.196.100 | 2002-12-03 | 00:00:00 | 17,45 | 17,95 | 17,07 | 17,38 | 2.291.900 | 2002-12-04 | 00:00:00 | 14,51 | 16,48 | 14,51 | 16,30 | 5.774.200 | 2002-12-05 | 00:00:00 | 16,35 | 16,35 | 15,81 | 15,87 | 1.723.100 | 2002-12-06 | 00:00:00 | 15,50 | 15,68 | 15,48 | 15,60 | 2.758.100 | 2002-12-09 | 00:00:00 | 15,15 | 15,30 | 14,90 | 14,92 | 2.253.800 | 2002-12-10 | 00:00:00 | 14,95 | 15,14 | 14,90 | 15,06 | 1.942.100 | 2002-12-11 | 00:00:00 | 15,04 | 15,15 | 14,88 | 14,98 | 1.161.900 | 2002-12-12 | 00:00:00 | 14,99 | 15,08 | 14,79 | 15,00 | 981.200 | 2002-12-13 | 00:00:00 | 14,90 | 15,01 | 14,63 | 14,90 | 1.881.200 | 2002-12-16 | 00:00:00 | 14,89 | 15,20 | 14,68 | 15,15 | 1.085.500 | 2002-12-17 | 00:00:00 | 15,05 | 15,15 | 14,79 | 14,81 | 1.032.800 | 2002-12-18 | 00:00:00 | 14,71 | 14,71 | 14,20 | 14,27 | 1.458.900 | 2002-12-19 | 00:00:00 | 14,25 | 14,35 | 13,76 | 13,92 | 2.132.300 | 2002-12-20 | 00:00:00 | 14,00 | 14,40 | 14,00 | 14,26 | 1.667.000 | 2002-12-23 | 00:00:00 | 14,38 | 14,40 | 13,99 | 14,05 | 1.273.200 | 2002-12-24 | 00:00:00 | 13,95 | 14,04 | 13,92 | 13,97 | 706.400 | 2002-12-26 | 00:00:00 | 13,98 | 14,52 | 13,91 | 14,28 | 907.100 | 2002-12-27 | 00:00:00 | 14,05 | 14,30 | 14,05 | 14,16 | 643.300 | 2002-12-30 | 00:00:00 | 14,20 | 14,66 | 14,09 | 14,57 | 1.250.100 | 2002-12-31 | 00:00:00 | 14,47 | 14,87 | 14,29 | 14,76 | 2.071.900 | 2003-01-02 | 00:00:00 | 14,76 | 15,39 | 14,69 | 15,35 | 1.443.900 | 2003-01-03 | 00:00:00 | 15,25 | 15,25 | 14,50 | 14,68 | 924.600 | 2003-01-06 | 00:00:00 | 14,60 | 14,88 | 14,35 | 14,55 | 1.986.600 | 2003-01-07 | 00:00:00 | 14,45 | 14,57 | 14,10 | 14,50 | 2.644.800 | 2003-01-08 | 00:00:00 | 14,48 | 14,53 | 14,30 | 14,49 | 1.303.900 | 2003-01-09 | 00:00:00 | 14,51 | 15,03 | 14,51 | 15,00 | 1.438.500 | 2003-01-10 | 00:00:00 | 14,90 | 15,10 | 14,65 | 14,99 | 1.136.500 | 2003-01-13 | 00:00:00 | 14,90 | 14,90 | 14,10 | 14,12 | 5.005.900 | 2003-01-14 | 00:00:00 | 14,11 | 14,11 | 12,80 | 13,40 | 8.344.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|