(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 13,30 | 13,51 | 13,05 | 13,51 | 3.227.900 | | 2003-05-12 | 00:00:00 | 13,97 | 14,24 | 13,72 | 14,20 | 3.344.500 | | 2003-05-13 | 00:00:00 | 14,20 | 14,21 | 14,02 | 14,12 | 1.754.300 | | 2003-05-14 | 00:00:00 | 14,07 | 14,19 | 13,63 | 13,66 | 1.414.100 | | 2003-05-15 | 00:00:00 | 13,70 | 13,74 | 13,12 | 13,44 | 2.763.100 | | 2003-05-16 | 00:00:00 | 13,25 | 13,60 | 13,13 | 13,55 | 1.685.900 | | 2003-05-19 | 00:00:00 | 13,45 | 13,55 | 12,76 | 12,91 | 2.016.600 | | 2003-05-20 | 00:00:00 | 13,20 | 13,20 | 12,51 | 12,63 | 2.006.600 | | 2003-05-21 | 00:00:00 | 12,66 | 13,02 | 12,40 | 13,02 | 2.239.600 | | 2003-05-22 | 00:00:00 | 13,02 | 13,50 | 12,93 | 13,32 | 1.518.700 | | 2003-05-23 | 00:00:00 | 13,32 | 13,33 | 13,06 | 13,24 | 883.900 | | 2003-05-27 | 00:00:00 | 13,20 | 13,75 | 13,07 | 13,70 | 2.477.400 | | 2003-05-28 | 00:00:00 | 13,25 | 13,48 | 13,12 | 13,20 | 3.208.800 | | 2003-05-29 | 00:00:00 | 13,21 | 13,55 | 13,21 | 13,40 | 3.552.100 | | 2003-05-30 | 00:00:00 | 13,38 | 13,45 | 13,30 | 13,40 | 7.779.600 | | 2003-06-02 | 00:00:00 | 13,50 | 13,63 | 13,41 | 13,57 | 3.561.000 | | 2003-06-03 | 00:00:00 | 13,30 | 13,63 | 13,29 | 13,55 | 4.706.100 | | 2003-06-04 | 00:00:00 | 13,50 | 13,60 | 13,44 | 13,57 | 1.429.100 | | 2003-06-05 | 00:00:00 | 13,80 | 14,76 | 13,75 | 14,76 | 3.867.400 | | 2003-06-06 | 00:00:00 | 15,00 | 15,25 | 14,70 | 14,77 | 3.084.700 | | 2003-06-09 | 00:00:00 | 14,67 | 14,67 | 14,17 | 14,27 | 1.242.500 | | 2003-06-10 | 00:00:00 | 14,35 | 14,65 | 14,20 | 14,64 | 1.724.100 | | 2003-06-11 | 00:00:00 | 14,55 | 14,95 | 14,44 | 14,91 | 1.917.800 | | 2003-06-12 | 00:00:00 | 14,95 | 14,95 | 14,55 | 14,74 | 1.558.900 | | 2003-06-13 | 00:00:00 | 14,70 | 14,73 | 14,45 | 14,54 | 951.100 | | 2003-06-16 | 00:00:00 | 14,59 | 14,96 | 14,59 | 14,79 | 1.787.500 | | 2003-06-17 | 00:00:00 | 14,97 | 15,03 | 14,71 | 15,00 | 1.612.000 | | 2003-06-18 | 00:00:00 | 14,95 | 15,12 | 14,83 | 15,12 | 1.224.300 | | 2003-06-19 | 00:00:00 | 15,20 | 15,27 | 14,94 | 15,04 | 1.582.700 | | 2003-06-20 | 00:00:00 | 15,20 | 15,23 | 14,97 | 15,03 | 1.765.600 | | 2003-06-23 | 00:00:00 | 14,96 | 14,96 | 14,49 | 14,64 | 1.437.900 | | 2003-06-24 | 00:00:00 | 14,64 | 15,10 | 14,64 | 15,10 | 1.239.700 | | 2003-06-25 | 00:00:00 | 14,90 | 15,25 | 14,79 | 14,87 | 1.506.500 | | 2003-06-26 | 00:00:00 | 14,87 | 14,95 | 14,72 | 14,91 | 1.232.500 | | 2003-06-27 | 00:00:00 | 14,95 | 15,10 | 14,89 | 15,05 | 1.119.900 | | 2003-06-30 | 00:00:00 | 15,05 | 15,12 | 14,41 | 14,51 | 2.445.500 | | 2003-07-01 | 00:00:00 | 14,51 | 14,92 | 14,27 | 14,83 | 1.245.200 | | 2003-07-02 | 00:00:00 | 14,84 | 14,99 | 14,77 | 14,81 | 1.081.600 | | 2003-07-03 | 00:00:00 | 14,75 | 14,99 | 14,70 | 14,75 | 955.900 | | 2003-07-07 | 00:00:00 | 14,85 | 15,50 | 14,84 | 15,39 | 1.449.000 | | 2003-07-08 | 00:00:00 | 15,39 | 16,03 | 15,37 | 16,01 | 2.621.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
