(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 | | 2003-10-29 | 00:00:00 | 14,80 | 15,47 | 14,80 | 15,17 | 4.240.300 | | 2003-10-30 | 00:00:00 | 15,18 | 15,24 | 14,90 | 14,90 | 2.848.100 | | 2003-10-31 | 00:00:00 | 14,91 | 15,07 | 14,91 | 14,93 | 1.439.300 | | 2003-11-03 | 00:00:00 | 14,93 | 15,18 | 14,93 | 15,04 | 1.570.300 | | 2003-11-04 | 00:00:00 | 15,20 | 15,32 | 15,00 | 15,16 | 1.219.000 | | 2003-11-05 | 00:00:00 | 15,05 | 15,22 | 15,00 | 15,19 | 1.162.900 | | 2003-11-06 | 00:00:00 | 15,18 | 15,30 | 14,97 | 15,19 | 1.123.200 | | 2003-11-07 | 00:00:00 | 15,19 | 15,57 | 15,08 | 15,50 | 2.818.500 | | 2003-11-10 | 00:00:00 | 15,25 | 15,28 | 15,10 | 15,12 | 1.121.400 | | 2003-11-11 | 00:00:00 | 15,05 | 15,30 | 15,05 | 15,27 | 921.900 | | 2003-11-12 | 00:00:00 | 15,27 | 15,42 | 15,25 | 15,35 | 1.433.700 | | 2003-11-13 | 00:00:00 | 15,25 | 15,31 | 15,02 | 15,13 | 2.047.100 | | 2003-11-14 | 00:00:00 | 15,30 | 15,41 | 14,97 | 14,99 | 2.647.400 | | 2003-11-17 | 00:00:00 | 14,95 | 14,95 | 14,68 | 14,71 | 1.550.200 | | 2003-11-18 | 00:00:00 | 14,75 | 14,98 | 14,75 | 14,85 | 1.992.300 | | 2003-11-19 | 00:00:00 | 14,87 | 14,93 | 14,76 | 14,89 | 1.957.000 | | 2003-11-20 | 00:00:00 | 14,80 | 14,93 | 14,68 | 14,77 | 1.480.000 | | 2003-11-21 | 00:00:00 | 14,77 | 15,05 | 14,72 | 14,94 | 1.349.700 | | 2003-11-24 | 00:00:00 | 15,18 | 15,56 | 15,18 | 15,37 | 2.109.200 | | 2003-11-25 | 00:00:00 | 15,37 | 15,77 | 15,30 | 15,69 | 1.838.800 | | 2003-11-26 | 00:00:00 | 15,64 | 15,71 | 15,43 | 15,67 | 1.064.700 | | 2003-11-28 | 00:00:00 | 15,66 | 15,85 | 15,66 | 15,85 | 469.700 | | 2003-12-01 | 00:00:00 | 15,85 | 15,96 | 15,58 | 15,65 | 1.315.500 | | 2003-12-02 | 00:00:00 | 15,70 | 15,94 | 15,39 | 15,85 | 2.640.100 | | 2003-12-03 | 00:00:00 | 15,85 | 15,85 | 15,56 | 15,67 | 1.858.200 | | 2003-12-04 | 00:00:00 | 15,67 | 16,00 | 15,57 | 16,00 | 2.739.200 | | 2003-12-05 | 00:00:00 | 15,99 | 16,02 | 15,80 | 15,86 | 2.402.700 | | 2003-12-08 | 00:00:00 | 15,75 | 15,98 | 15,75 | 15,98 | 2.098.700 | | 2003-12-09 | 00:00:00 | 15,98 | 16,24 | 15,93 | 16,06 | 2.068.200 | | 2003-12-10 | 00:00:00 | 16,06 | 16,08 | 15,90 | 15,94 | 1.803.300 | | 2003-12-11 | 00:00:00 | 15,94 | 16,10 | 15,89 | 16,03 | 2.415.000 | | 2003-12-12 | 00:00:00 | 16,03 | 16,12 | 15,93 | 16,07 | 1.244.500 | | 2003-12-15 | 00:00:00 | 16,99 | 16,99 | 15,98 | 16,01 | 1.567.900 | | 2003-12-16 | 00:00:00 | 16,01 | 16,01 | 15,85 | 15,94 | 2.591.300 | | 2003-12-17 | 00:00:00 | 15,95 | 16,25 | 15,82 | 16,19 | 1.315.600 | | 2003-12-18 | 00:00:00 | 16,20 | 16,70 | 16,11 | 16,67 | 1.912.000 | | 2003-12-19 | 00:00:00 | 16,75 | 16,75 | 16,25 | 16,35 | 1.756.100 | | 2003-12-22 | 00:00:00 | 16,35 | 16,46 | 16,14 | 16,32 | 884.800 | | 2003-12-23 | 00:00:00 | 16,33 | 16,62 | 16,27 | 16,60 | 1.812.800 | | 2003-12-24 | 00:00:00 | 16,60 | 16,62 | 16,45 | 16,47 | 402.800 | | 2003-12-26 | 00:00:00 | 16,42 | 16,64 | 16,40 | 16,51 | 253.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
