(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 | | 2004-06-21 | 00:00:00 | 17,97 | 18,09 | 17,82 | 17,89 | 634.300 | | 2004-06-22 | 00:00:00 | 17,93 | 17,93 | 17,55 | 17,82 | 881.500 | | 2004-06-23 | 00:00:00 | 17,89 | 17,97 | 17,70 | 17,89 | 1.271.100 | | 2004-06-24 | 00:00:00 | 17,79 | 17,95 | 17,78 | 17,84 | 711.200 | | 2004-06-25 | 00:00:00 | 17,88 | 17,96 | 17,83 | 17,95 | 712.900 | | 2004-06-28 | 00:00:00 | 18,00 | 18,66 | 17,99 | 18,17 | 2.472.200 | | 2004-06-29 | 00:00:00 | 18,21 | 18,40 | 17,95 | 17,96 | 1.978.900 | | 2004-06-30 | 00:00:00 | 17,99 | 18,01 | 17,60 | 17,91 | 1.392.500 | | 2004-07-01 | 00:00:00 | 17,76 | 18,44 | 17,74 | 18,33 | 3.049.900 | | 2004-07-02 | 00:00:00 | 18,33 | 18,41 | 18,14 | 18,23 | 1.555.300 | | 2004-07-06 | 00:00:00 | 18,22 | 18,22 | 17,91 | 18,14 | 1.488.600 | | 2004-07-07 | 00:00:00 | 18,00 | 18,22 | 17,89 | 18,12 | 1.229.100 | | 2004-07-08 | 00:00:00 | 17,97 | 18,13 | 17,67 | 18,03 | 1.614.700 | | 2004-07-09 | 00:00:00 | 18,04 | 18,26 | 17,95 | 18,20 | 1.121.000 | | 2004-07-12 | 00:00:00 | 18,29 | 18,50 | 18,15 | 18,39 | 1.347.300 | | 2004-07-13 | 00:00:00 | 18,32 | 18,50 | 18,25 | 18,45 | 734.300 | | 2004-07-14 | 00:00:00 | 18,20 | 18,30 | 18,11 | 18,19 | 1.422.900 | | 2004-07-15 | 00:00:00 | 18,29 | 18,41 | 18,08 | 18,12 | 668.000 | | 2004-07-16 | 00:00:00 | 18,13 | 18,17 | 17,50 | 17,53 | 1.259.900 | | 2004-07-19 | 00:00:00 | 17,53 | 17,75 | 17,47 | 17,56 | 753.400 | | 2004-07-20 | 00:00:00 | 17,63 | 18,08 | 17,63 | 17,86 | 1.140.800 | | 2004-07-21 | 00:00:00 | 18,00 | 18,00 | 17,51 | 17,51 | 1.108.200 | | 2004-07-22 | 00:00:00 | 15,40 | 16,70 | 15,07 | 16,53 | 4.957.300 | | 2004-07-23 | 00:00:00 | 16,50 | 16,74 | 16,20 | 16,69 | 1.478.900 | | 2004-07-26 | 00:00:00 | 16,65 | 16,77 | 16,10 | 16,26 | 1.131.300 | | 2004-07-27 | 00:00:00 | 16,23 | 16,39 | 16,06 | 16,27 | 1.957.300 | | 2004-07-28 | 00:00:00 | 16,29 | 16,51 | 16,12 | 16,42 | 1.340.500 | | 2004-07-29 | 00:00:00 | 16,43 | 16,64 | 16,42 | 16,47 | 903.400 | | 2004-07-30 | 00:00:00 | 16,48 | 16,59 | 16,34 | 16,40 | 1.439.300 | | 2004-08-02 | 00:00:00 | 16,42 | 16,75 | 16,42 | 16,65 | 1.346.300 | | 2004-08-03 | 00:00:00 | 16,68 | 16,68 | 16,33 | 16,33 | 1.085.800 | | 2004-08-04 | 00:00:00 | 16,25 | 16,36 | 16,17 | 16,20 | 963.600 | | 2004-08-05 | 00:00:00 | 16,20 | 16,20 | 15,76 | 15,95 | 1.311.600 | | 2004-08-06 | 00:00:00 | 15,91 | 15,91 | 15,39 | 15,46 | 1.412.300 | | 2004-08-09 | 00:00:00 | 15,65 | 15,83 | 15,50 | 15,78 | 1.136.100 | | 2004-08-10 | 00:00:00 | 15,78 | 16,00 | 15,70 | 15,84 | 908.900 | | 2004-08-11 | 00:00:00 | 15,83 | 15,83 | 15,46 | 15,53 | 1.501.200 | | 2004-08-12 | 00:00:00 | 15,45 | 15,50 | 15,08 | 15,09 | 1.178.800 | | 2004-08-13 | 00:00:00 | 15,10 | 15,38 | 15,07 | 15,34 | 1.089.100 | | 2004-08-16 | 00:00:00 | 15,43 | 15,72 | 15,43 | 15,53 | 927.000 | | 2004-08-17 | 00:00:00 | 15,60 | 16,08 | 15,60 | 15,92 | 1.248.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
