(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 16,42 | 16,64 | 16,40 | 16,51 | 253.700 | | 2003-12-29 | 00:00:00 | 16,33 | 16,71 | 16,33 | 16,69 | 796.300 | | 2003-12-30 | 00:00:00 | 16,60 | 16,74 | 16,50 | 16,69 | 666.400 | | 2003-12-31 | 00:00:00 | 16,77 | 16,78 | 16,52 | 16,71 | 762.900 | | 2004-01-02 | 00:00:00 | 16,75 | 16,80 | 16,34 | 16,40 | 686.100 | | 2004-01-05 | 00:00:00 | 16,39 | 16,60 | 16,29 | 16,36 | 1.244.100 | | 2004-01-06 | 00:00:00 | 16,25 | 16,46 | 16,21 | 16,43 | 1.742.300 | | 2004-01-07 | 00:00:00 | 16,40 | 16,40 | 15,79 | 15,81 | 3.294.700 | | 2004-01-08 | 00:00:00 | 15,81 | 15,93 | 15,65 | 15,73 | 2.311.100 | | 2004-01-09 | 00:00:00 | 15,99 | 15,99 | 15,43 | 15,51 | 2.408.500 | | 2004-01-12 | 00:00:00 | 15,51 | 15,73 | 15,45 | 15,67 | 1.247.600 | | 2004-01-13 | 00:00:00 | 15,80 | 15,88 | 15,60 | 15,87 | 1.620.900 | | 2004-01-14 | 00:00:00 | 15,87 | 15,96 | 15,73 | 15,89 | 1.021.300 | | 2004-01-15 | 00:00:00 | 15,89 | 16,14 | 15,59 | 16,08 | 1.309.100 | | 2004-01-16 | 00:00:00 | 16,13 | 16,19 | 15,96 | 16,02 | 817.200 | | 2004-01-20 | 00:00:00 | 16,00 | 16,05 | 15,80 | 16,05 | 1.491.700 | | 2004-01-21 | 00:00:00 | 15,94 | 16,13 | 15,90 | 16,06 | 2.024.700 | | 2004-01-22 | 00:00:00 | 16,00 | 16,05 | 15,92 | 15,94 | 2.003.700 | | 2004-01-23 | 00:00:00 | 15,94 | 16,48 | 15,94 | 16,36 | 2.018.400 | | 2004-01-26 | 00:00:00 | 16,30 | 16,48 | 16,30 | 16,42 | 1.397.900 | | 2004-01-27 | 00:00:00 | 16,40 | 16,45 | 16,25 | 16,31 | 1.524.400 | | 2004-01-28 | 00:00:00 | 16,30 | 16,33 | 15,93 | 16,02 | 2.306.200 | | 2004-01-29 | 00:00:00 | 16,40 | 16,40 | 16,05 | 16,31 | 1.937.800 | | 2004-01-30 | 00:00:00 | 15,95 | 16,14 | 15,87 | 15,95 | 1.173.100 | | 2004-02-02 | 00:00:00 | 15,92 | 16,24 | 15,83 | 16,05 | 868.600 | | 2004-02-03 | 00:00:00 | 16,00 | 16,09 | 15,87 | 15,90 | 1.047.100 | | 2004-02-04 | 00:00:00 | 15,75 | 15,90 | 15,70 | 15,71 | 1.356.200 | | 2004-02-05 | 00:00:00 | 15,67 | 15,91 | 15,67 | 15,83 | 1.352.100 | | 2004-02-06 | 00:00:00 | 15,83 | 16,11 | 15,83 | 15,99 | 1.049.000 | | 2004-02-09 | 00:00:00 | 16,22 | 17,07 | 16,18 | 16,95 | 4.336.500 | | 2004-02-10 | 00:00:00 | 16,95 | 17,00 | 16,53 | 16,70 | 1.853.800 | | 2004-02-11 | 00:00:00 | 17,30 | 17,78 | 16,88 | 17,17 | 6.883.200 | | 2004-02-12 | 00:00:00 | 17,05 | 17,31 | 16,95 | 17,19 | 1.604.800 | | 2004-02-13 | 00:00:00 | 17,12 | 17,37 | 16,85 | 17,30 | 1.911.100 | | 2004-02-17 | 00:00:00 | 17,38 | 17,73 | 17,35 | 17,57 | 1.927.400 | | 2004-02-18 | 00:00:00 | 17,45 | 17,73 | 17,36 | 17,62 | 1.093.100 | | 2004-02-19 | 00:00:00 | 17,85 | 17,99 | 17,60 | 17,66 | 1.584.100 | | 2004-02-20 | 00:00:00 | 17,75 | 18,00 | 17,62 | 17,93 | 1.799.800 | | 2004-02-23 | 00:00:00 | 17,90 | 17,90 | 17,37 | 17,45 | 3.487.800 | | 2004-02-24 | 00:00:00 | 17,38 | 17,45 | 17,25 | 17,25 | 2.247.100 | | 2004-02-25 | 00:00:00 | 17,10 | 17,24 | 16,97 | 17,20 | 1.944.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
