(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 | | 2004-02-25 | 00:00:00 | 17,10 | 17,24 | 16,97 | 17,20 | 1.944.300 | | 2004-02-26 | 00:00:00 | 17,00 | 17,32 | 17,00 | 17,24 | 883.500 | | 2004-02-27 | 00:00:00 | 16,68 | 17,59 | 16,68 | 17,43 | 1.705.900 | | 2004-03-01 | 00:00:00 | 17,53 | 17,96 | 17,48 | 17,91 | 1.397.000 | | 2004-03-02 | 00:00:00 | 17,80 | 17,97 | 17,70 | 17,84 | 1.026.000 | | 2004-03-03 | 00:00:00 | 17,84 | 17,95 | 17,64 | 17,94 | 1.631.100 | | 2004-03-04 | 00:00:00 | 17,94 | 17,94 | 17,50 | 17,90 | 1.240.900 | | 2004-03-05 | 00:00:00 | 17,70 | 17,97 | 17,65 | 17,82 | 1.602.600 | | 2004-03-08 | 00:00:00 | 17,83 | 17,87 | 17,44 | 17,47 | 1.335.200 | | 2004-03-09 | 00:00:00 | 17,47 | 17,47 | 17,22 | 17,30 | 903.500 | | 2004-03-10 | 00:00:00 | 17,22 | 17,42 | 16,97 | 17,25 | 1.597.600 | | 2004-03-11 | 00:00:00 | 17,25 | 17,36 | 17,07 | 17,25 | 1.511.500 | | 2004-03-12 | 00:00:00 | 17,26 | 17,49 | 17,24 | 17,42 | 1.949.300 | | 2004-03-15 | 00:00:00 | 17,43 | 17,43 | 16,96 | 16,98 | 1.278.000 | | 2004-03-16 | 00:00:00 | 16,94 | 17,19 | 16,94 | 17,03 | 1.334.300 | | 2004-03-17 | 00:00:00 | 17,45 | 17,75 | 17,44 | 17,69 | 1.976.300 | | 2004-03-18 | 00:00:00 | 17,69 | 17,96 | 17,24 | 17,86 | 1.781.700 | | 2004-03-19 | 00:00:00 | 17,70 | 17,78 | 17,45 | 17,51 | 1.708.700 | | 2004-03-22 | 00:00:00 | 17,40 | 17,45 | 17,21 | 17,37 | 1.366.500 | | 2004-03-23 | 00:00:00 | 17,40 | 17,51 | 17,12 | 17,19 | 1.671.200 | | 2004-03-24 | 00:00:00 | 17,10 | 17,17 | 16,76 | 17,15 | 1.725.100 | | 2004-03-25 | 00:00:00 | 17,17 | 17,61 | 17,17 | 17,55 | 1.339.900 | | 2004-03-26 | 00:00:00 | 17,55 | 18,18 | 17,49 | 18,15 | 2.845.400 | | 2004-03-29 | 00:00:00 | 18,35 | 18,90 | 18,35 | 18,86 | 2.568.000 | | 2004-03-30 | 00:00:00 | 18,78 | 18,85 | 18,39 | 18,84 | 1.650.600 | | 2004-03-31 | 00:00:00 | 18,80 | 18,90 | 18,52 | 18,82 | 1.320.700 | | 2004-04-01 | 00:00:00 | 18,87 | 18,99 | 18,74 | 18,85 | 1.057.300 | | 2004-04-02 | 00:00:00 | 19,00 | 19,17 | 18,95 | 19,08 | 2.535.800 | | 2004-04-05 | 00:00:00 | 19,20 | 19,50 | 19,14 | 19,45 | 2.909.000 | | 2004-04-06 | 00:00:00 | 19,41 | 19,42 | 19,26 | 19,41 | 2.182.400 | | 2004-04-07 | 00:00:00 | 19,31 | 19,33 | 19,06 | 19,19 | 2.714.000 | | 2004-04-08 | 00:00:00 | 19,29 | 19,33 | 19,08 | 19,15 | 959.700 | | 2004-04-12 | 00:00:00 | 19,19 | 19,25 | 19,08 | 19,13 | 1.099.500 | | 2004-04-13 | 00:00:00 | 19,13 | 19,14 | 18,69 | 18,70 | 1.931.700 | | 2004-04-14 | 00:00:00 | 18,70 | 18,72 | 18,28 | 18,39 | 2.208.900 | | 2004-04-15 | 00:00:00 | 18,55 | 18,71 | 18,50 | 18,60 | 695.700 | | 2004-04-16 | 00:00:00 | 18,85 | 19,30 | 18,77 | 19,25 | 1.317.100 | | 2004-04-19 | 00:00:00 | 19,20 | 19,24 | 18,76 | 18,79 | 1.509.400 | | 2004-04-20 | 00:00:00 | 18,70 | 18,94 | 18,70 | 18,90 | 3.039.200 | | 2004-04-21 | 00:00:00 | 18,90 | 19,20 | 18,60 | 19,20 | 1.557.000 | | 2004-04-22 | 00:00:00 | 19,00 | 19,01 | 18,06 | 18,45 | 4.911.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
