(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 14,11 | 14,11 | 12,80 | 13,40 | 8.344.600 | | 2003-01-15 | 00:00:00 | 13,65 | 14,00 | 13,41 | 13,80 | 4.111.600 | | 2003-01-16 | 00:00:00 | 13,85 | 14,09 | 13,60 | 13,60 | 2.031.300 | | 2003-01-17 | 00:00:00 | 13,62 | 13,85 | 13,40 | 13,49 | 1.660.700 | | 2003-01-21 | 00:00:00 | 13,49 | 13,58 | 13,13 | 13,16 | 1.195.200 | | 2003-01-22 | 00:00:00 | 13,16 | 13,34 | 13,01 | 13,05 | 1.709.500 | | 2003-01-23 | 00:00:00 | 13,05 | 13,40 | 13,03 | 13,35 | 1.489.900 | | 2003-01-24 | 00:00:00 | 13,35 | 13,35 | 12,49 | 12,73 | 2.685.600 | | 2003-01-27 | 00:00:00 | 12,73 | 13,15 | 12,65 | 12,90 | 2.008.200 | | 2003-01-28 | 00:00:00 | 12,90 | 13,28 | 12,88 | 13,24 | 1.938.200 | | 2003-01-29 | 00:00:00 | 13,23 | 13,46 | 12,95 | 13,33 | 1.313.600 | | 2003-01-30 | 00:00:00 | 13,27 | 13,43 | 13,15 | 13,31 | 3.254.600 | | 2003-01-31 | 00:00:00 | 13,21 | 13,54 | 13,21 | 13,35 | 1.444.600 | | 2003-02-03 | 00:00:00 | 13,34 | 13,42 | 13,22 | 13,40 | 922.500 | | 2003-02-04 | 00:00:00 | 13,35 | 13,39 | 13,21 | 13,35 | 1.007.000 | | 2003-02-05 | 00:00:00 | 13,40 | 13,54 | 13,20 | 13,35 | 1.772.800 | | 2003-02-06 | 00:00:00 | 13,35 | 13,58 | 13,20 | 13,35 | 1.158.400 | | 2003-02-07 | 00:00:00 | 13,41 | 13,48 | 12,86 | 12,88 | 2.401.000 | | 2003-02-10 | 00:00:00 | 12,89 | 13,12 | 12,74 | 13,05 | 1.543.000 | | 2003-02-11 | 00:00:00 | 13,35 | 13,48 | 13,13 | 13,30 | 1.382.400 | | 2003-02-12 | 00:00:00 | 13,27 | 13,50 | 12,84 | 12,92 | 1.540.600 | | 2003-02-13 | 00:00:00 | 12,93 | 12,93 | 11,31 | 11,59 | 4.060.800 | | 2003-02-14 | 00:00:00 | 11,57 | 11,72 | 11,25 | 11,70 | 2.191.600 | | 2003-02-18 | 00:00:00 | 11,80 | 11,92 | 11,70 | 11,85 | 1.373.400 | | 2003-02-19 | 00:00:00 | 11,90 | 12,01 | 11,75 | 11,90 | 1.725.500 | | 2003-02-20 | 00:00:00 | 11,85 | 12,00 | 11,79 | 11,93 | 2.377.600 | | 2003-02-21 | 00:00:00 | 11,83 | 12,13 | 11,82 | 12,08 | 1.680.900 | | 2003-02-24 | 00:00:00 | 12,00 | 12,03 | 11,63 | 11,70 | 1.124.200 | | 2003-02-25 | 00:00:00 | 11,60 | 11,70 | 11,28 | 11,63 | 1.850.800 | | 2003-02-26 | 00:00:00 | 11,55 | 11,58 | 11,28 | 11,41 | 1.533.900 | | 2003-02-27 | 00:00:00 | 11,45 | 11,68 | 11,40 | 11,63 | 1.379.200 | | 2003-02-28 | 00:00:00 | 11,53 | 12,00 | 11,52 | 11,74 | 2.127.500 | | 2003-03-03 | 00:00:00 | 11,92 | 12,18 | 11,73 | 11,73 | 1.516.700 | | 2003-03-04 | 00:00:00 | 11,63 | 11,70 | 11,10 | 11,28 | 1.886.000 | | 2003-03-05 | 00:00:00 | 11,29 | 11,29 | 10,90 | 11,02 | 2.462.600 | | 2003-03-06 | 00:00:00 | 11,00 | 11,26 | 10,89 | 10,99 | 1.316.300 | | 2003-03-07 | 00:00:00 | 10,89 | 10,98 | 10,75 | 10,86 | 1.953.700 | | 2003-03-10 | 00:00:00 | 10,70 | 10,77 | 10,45 | 10,49 | 1.678.000 | | 2003-03-11 | 00:00:00 | 10,56 | 10,72 | 10,33 | 10,38 | 1.349.500 | | 2003-03-12 | 00:00:00 | 10,38 | 10,70 | 10,28 | 10,66 | 1.299.000 | | 2003-03-13 | 00:00:00 | 10,76 | 11,20 | 10,76 | 11,20 | 1.631.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
