(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 | | 2003-07-08 | 00:00:00 | 15,39 | 16,03 | 15,37 | 16,01 | 2.621.400 | | 2003-07-09 | 00:00:00 | 16,01 | 16,16 | 15,53 | 15,61 | 2.191.300 | | 2003-07-10 | 00:00:00 | 15,61 | 15,81 | 15,26 | 15,77 | 1.475.200 | | 2003-07-11 | 00:00:00 | 15,96 | 16,37 | 15,95 | 16,27 | 2.391.000 | | 2003-07-14 | 00:00:00 | 16,47 | 16,69 | 16,20 | 16,40 | 1.790.700 | | 2003-07-15 | 00:00:00 | 16,45 | 16,80 | 16,42 | 16,60 | 1.870.800 | | 2003-07-16 | 00:00:00 | 16,50 | 16,50 | 16,12 | 16,19 | 1.522.500 | | 2003-07-17 | 00:00:00 | 16,17 | 16,29 | 15,67 | 15,76 | 2.395.100 | | 2003-07-18 | 00:00:00 | 15,76 | 15,82 | 15,49 | 15,82 | 1.457.700 | | 2003-07-21 | 00:00:00 | 16,00 | 16,11 | 15,85 | 16,10 | 1.832.200 | | 2003-07-22 | 00:00:00 | 16,20 | 16,21 | 15,83 | 15,95 | 2.244.700 | | 2003-07-23 | 00:00:00 | 15,90 | 16,00 | 15,50 | 16,00 | 2.119.400 | | 2003-07-24 | 00:00:00 | 16,13 | 16,59 | 15,52 | 15,61 | 3.313.100 | | 2003-07-25 | 00:00:00 | 15,61 | 16,05 | 15,61 | 16,02 | 1.483.900 | | 2003-07-28 | 00:00:00 | 16,20 | 16,83 | 16,16 | 16,76 | 2.459.700 | | 2003-07-29 | 00:00:00 | 16,80 | 17,01 | 16,65 | 16,77 | 1.929.000 | | 2003-07-30 | 00:00:00 | 16,75 | 16,83 | 16,41 | 16,52 | 1.441.700 | | 2003-07-31 | 00:00:00 | 16,72 | 16,99 | 16,51 | 16,60 | 904.800 | | 2003-08-01 | 00:00:00 | 16,65 | 16,95 | 16,55 | 16,67 | 1.292.900 | | 2003-08-04 | 00:00:00 | 16,50 | 16,58 | 16,07 | 16,41 | 1.567.600 | | 2003-08-05 | 00:00:00 | 16,25 | 16,30 | 16,00 | 16,01 | 1.449.100 | | 2003-08-06 | 00:00:00 | 16,01 | 16,14 | 15,90 | 15,97 | 1.300.300 | | 2003-08-07 | 00:00:00 | 15,96 | 16,22 | 15,96 | 16,10 | 1.405.300 | | 2003-08-08 | 00:00:00 | 16,02 | 16,14 | 15,93 | 15,98 | 1.374.000 | | 2003-08-11 | 00:00:00 | 15,95 | 16,00 | 15,75 | 15,90 | 1.591.100 | | 2003-08-12 | 00:00:00 | 15,75 | 16,13 | 15,69 | 16,09 | 1.300.200 | | 2003-08-13 | 00:00:00 | 16,00 | 16,08 | 15,78 | 15,99 | 839.500 | | 2003-08-14 | 00:00:00 | 15,99 | 16,17 | 15,93 | 15,99 | 711.400 | | 2003-08-15 | 00:00:00 | 15,85 | 16,05 | 15,65 | 16,00 | 491.600 | | 2003-08-18 | 00:00:00 | 16,00 | 16,42 | 16,00 | 16,35 | 1.697.400 | | 2003-08-19 | 00:00:00 | 17,05 | 17,41 | 16,85 | 17,37 | 4.269.400 | | 2003-08-20 | 00:00:00 | 17,12 | 17,51 | 17,00 | 17,45 | 2.832.100 | | 2003-08-21 | 00:00:00 | 17,38 | 17,72 | 17,33 | 17,70 | 2.292.300 | | 2003-08-22 | 00:00:00 | 17,75 | 17,99 | 17,66 | 17,75 | 3.153.500 | | 2003-08-25 | 00:00:00 | 17,85 | 17,88 | 17,60 | 17,77 | 2.015.000 | | 2003-08-26 | 00:00:00 | 17,50 | 17,60 | 16,61 | 17,41 | 4.079.500 | | 2003-08-27 | 00:00:00 | 17,41 | 17,77 | 17,37 | 17,65 | 2.469.900 | | 2003-08-28 | 00:00:00 | 17,68 | 17,81 | 17,31 | 17,80 | 2.137.500 | | 2003-08-29 | 00:00:00 | 17,80 | 18,35 | 17,70 | 18,24 | 2.368.700 | | 2003-09-02 | 00:00:00 | 18,45 | 18,50 | 17,78 | 17,90 | 3.192.400 | | 2003-09-03 | 00:00:00 | 16,40 | 16,85 | 16,04 | 16,50 | 7.413.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
