(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 | | 2003-09-03 | 00:00:00 | 16,40 | 16,85 | 16,04 | 16,50 | 7.413.100 | | 2003-09-04 | 00:00:00 | 16,49 | 16,70 | 15,86 | 15,93 | 3.887.200 | | 2003-09-05 | 00:00:00 | 15,75 | 15,78 | 15,47 | 15,62 | 2.202.600 | | 2003-09-08 | 00:00:00 | 15,75 | 15,99 | 15,64 | 15,88 | 2.039.400 | | 2003-09-09 | 00:00:00 | 15,88 | 15,88 | 15,13 | 15,18 | 2.604.500 | | 2003-09-10 | 00:00:00 | 15,20 | 15,49 | 15,11 | 15,29 | 2.000.200 | | 2003-09-11 | 00:00:00 | 15,33 | 15,60 | 15,20 | 15,23 | 1.746.800 | | 2003-09-12 | 00:00:00 | 15,15 | 15,20 | 14,87 | 15,17 | 2.704.400 | | 2003-09-15 | 00:00:00 | 15,03 | 15,30 | 15,01 | 15,01 | 1.791.500 | | 2003-09-16 | 00:00:00 | 14,51 | 15,22 | 14,19 | 15,10 | 6.790.000 | | 2003-09-17 | 00:00:00 | 15,00 | 15,12 | 14,84 | 14,97 | 1.394.800 | | 2003-09-18 | 00:00:00 | 15,07 | 15,12 | 14,86 | 14,86 | 1.586.000 | | 2003-09-19 | 00:00:00 | 14,80 | 14,98 | 14,72 | 14,86 | 1.461.100 | | 2003-09-22 | 00:00:00 | 14,80 | 14,92 | 14,62 | 14,81 | 1.226.800 | | 2003-09-23 | 00:00:00 | 14,82 | 15,10 | 14,81 | 14,99 | 1.101.200 | | 2003-09-24 | 00:00:00 | 14,89 | 14,93 | 14,43 | 14,51 | 2.023.200 | | 2003-09-25 | 00:00:00 | 14,65 | 14,78 | 14,50 | 14,60 | 1.535.400 | | 2003-09-26 | 00:00:00 | 14,55 | 14,70 | 14,20 | 14,25 | 1.950.400 | | 2003-09-29 | 00:00:00 | 14,27 | 14,39 | 13,60 | 13,91 | 3.089.700 | | 2003-09-30 | 00:00:00 | 13,91 | 14,30 | 13,75 | 14,05 | 1.992.100 | | 2003-10-01 | 00:00:00 | 14,15 | 14,60 | 14,14 | 14,58 | 1.863.700 | | 2003-10-02 | 00:00:00 | 14,03 | 14,43 | 13,80 | 14,34 | 2.962.800 | | 2003-10-03 | 00:00:00 | 14,44 | 14,80 | 14,40 | 14,56 | 2.565.800 | | 2003-10-06 | 00:00:00 | 14,56 | 14,82 | 14,53 | 14,64 | 1.093.200 | | 2003-10-07 | 00:00:00 | 14,64 | 15,00 | 14,49 | 14,99 | 1.942.200 | | 2003-10-08 | 00:00:00 | 14,99 | 14,99 | 14,48 | 14,50 | 1.967.300 | | 2003-10-09 | 00:00:00 | 14,78 | 14,85 | 14,48 | 14,58 | 1.904.100 | | 2003-10-10 | 00:00:00 | 14,58 | 14,85 | 14,55 | 14,63 | 906.200 | | 2003-10-13 | 00:00:00 | 14,65 | 14,82 | 14,52 | 14,67 | 1.313.200 | | 2003-10-14 | 00:00:00 | 14,60 | 14,63 | 14,41 | 14,57 | 2.097.700 | | 2003-10-15 | 00:00:00 | 14,66 | 14,73 | 14,30 | 14,53 | 2.385.300 | | 2003-10-16 | 00:00:00 | 14,53 | 14,60 | 14,25 | 14,37 | 2.750.900 | | 2003-10-17 | 00:00:00 | 13,90 | 14,11 | 13,85 | 14,00 | 3.099.200 | | 2003-10-20 | 00:00:00 | 14,00 | 14,06 | 13,93 | 14,04 | 1.908.100 | | 2003-10-21 | 00:00:00 | 14,00 | 14,15 | 13,93 | 14,02 | 2.204.400 | | 2003-10-22 | 00:00:00 | 14,02 | 14,02 | 13,60 | 13,86 | 1.412.300 | | 2003-10-23 | 00:00:00 | 13,76 | 14,25 | 13,74 | 14,14 | 1.157.200 | | 2003-10-24 | 00:00:00 | 14,10 | 14,10 | 13,80 | 14,08 | 942.000 | | 2003-10-27 | 00:00:00 | 14,10 | 14,31 | 14,08 | 14,24 | 1.007.500 | | 2003-10-28 | 00:00:00 | 14,34 | 14,78 | 14,34 | 14,70 | 2.048.700 | | 2003-10-29 | 00:00:00 | 14,80 | 15,47 | 14,80 | 15,17 | 4.240.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
