(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 | | 2004-04-22 | 00:00:00 | 19,00 | 19,01 | 18,06 | 18,45 | 4.911.700 | | 2004-04-23 | 00:00:00 | 18,45 | 18,49 | 17,75 | 17,80 | 3.214.200 | | 2004-04-26 | 00:00:00 | 17,98 | 18,29 | 17,75 | 17,90 | 1.705.600 | | 2004-04-27 | 00:00:00 | 18,00 | 18,19 | 17,86 | 17,97 | 1.066.400 | | 2004-04-28 | 00:00:00 | 17,95 | 17,95 | 17,57 | 17,63 | 943.700 | | 2004-04-29 | 00:00:00 | 17,58 | 17,60 | 17,18 | 17,49 | 1.971.900 | | 2004-04-30 | 00:00:00 | 17,49 | 17,60 | 17,24 | 17,51 | 1.077.800 | | 2004-05-03 | 00:00:00 | 17,51 | 17,60 | 17,21 | 17,50 | 911.300 | | 2004-05-04 | 00:00:00 | 17,44 | 17,97 | 17,28 | 17,68 | 1.453.200 | | 2004-05-05 | 00:00:00 | 17,65 | 17,75 | 17,35 | 17,40 | 793.200 | | 2004-05-06 | 00:00:00 | 17,25 | 17,48 | 17,03 | 17,22 | 1.139.900 | | 2004-05-07 | 00:00:00 | 17,21 | 17,38 | 16,89 | 16,96 | 1.098.700 | | 2004-05-10 | 00:00:00 | 16,91 | 16,92 | 16,44 | 16,61 | 999.100 | | 2004-05-11 | 00:00:00 | 16,61 | 16,80 | 16,45 | 16,69 | 1.438.400 | | 2004-05-12 | 00:00:00 | 16,80 | 16,80 | 16,16 | 16,63 | 1.408.400 | | 2004-05-13 | 00:00:00 | 16,63 | 16,64 | 16,30 | 16,48 | 1.020.800 | | 2004-05-14 | 00:00:00 | 16,40 | 16,64 | 16,18 | 16,30 | 1.356.900 | | 2004-05-17 | 00:00:00 | 16,24 | 16,43 | 16,00 | 16,19 | 869.800 | | 2004-05-18 | 00:00:00 | 16,19 | 16,65 | 16,13 | 16,36 | 2.154.000 | | 2004-05-19 | 00:00:00 | 16,36 | 16,50 | 16,22 | 16,23 | 2.265.400 | | 2004-05-20 | 00:00:00 | 16,24 | 16,35 | 15,95 | 16,06 | 1.733.300 | | 2004-05-21 | 00:00:00 | 16,00 | 16,37 | 15,85 | 16,24 | 1.664.300 | | 2004-05-24 | 00:00:00 | 16,26 | 16,42 | 16,19 | 16,22 | 646.600 | | 2004-05-25 | 00:00:00 | 16,24 | 16,49 | 16,19 | 16,46 | 1.534.100 | | 2004-05-26 | 00:00:00 | 16,46 | 16,46 | 16,05 | 16,14 | 1.980.200 | | 2004-05-27 | 00:00:00 | 16,17 | 16,37 | 16,07 | 16,28 | 2.444.800 | | 2004-05-28 | 00:00:00 | 16,21 | 16,41 | 16,15 | 16,34 | 1.372.900 | | 2004-06-01 | 00:00:00 | 16,35 | 16,64 | 16,25 | 16,62 | 1.896.500 | | 2004-06-02 | 00:00:00 | 16,67 | 16,85 | 16,52 | 16,79 | 1.421.200 | | 2004-06-03 | 00:00:00 | 16,63 | 16,80 | 16,47 | 16,50 | 1.344.700 | | 2004-06-04 | 00:00:00 | 16,65 | 17,49 | 16,53 | 17,42 | 2.939.300 | | 2004-06-07 | 00:00:00 | 17,50 | 17,62 | 17,35 | 17,62 | 1.191.200 | | 2004-06-08 | 00:00:00 | 17,63 | 17,89 | 17,58 | 17,89 | 1.305.700 | | 2004-06-09 | 00:00:00 | 17,80 | 17,86 | 17,50 | 17,51 | 1.569.100 | | 2004-06-10 | 00:00:00 | 17,73 | 18,00 | 17,71 | 17,91 | 1.891.300 | | 2004-06-14 | 00:00:00 | 17,91 | 18,00 | 17,49 | 17,64 | 1.463.200 | | 2004-06-15 | 00:00:00 | 17,72 | 17,86 | 17,65 | 17,76 | 1.466.600 | | 2004-06-16 | 00:00:00 | 17,66 | 17,87 | 17,57 | 17,82 | 859.800 | | 2004-06-17 | 00:00:00 | 17,84 | 17,99 | 17,75 | 17,94 | 1.993.000 | | 2004-06-18 | 00:00:00 | 17,94 | 18,10 | 17,86 | 17,97 | 1.345.400 | | 2004-06-21 | 00:00:00 | 17,97 | 18,09 | 17,82 | 17,89 | 634.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
