(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 15,60 | 16,08 | 15,60 | 15,92 | 1.248.600 | | 2004-08-18 | 00:00:00 | 15,98 | 16,30 | 15,90 | 16,27 | 1.081.600 | | 2004-08-19 | 00:00:00 | 16,21 | 16,35 | 16,13 | 16,25 | 568.100 | | 2004-08-20 | 00:00:00 | 16,20 | 16,33 | 16,14 | 16,23 | 723.000 | | 2004-08-23 | 00:00:00 | 16,23 | 16,23 | 15,89 | 15,94 | 783.300 | | 2004-08-24 | 00:00:00 | 16,00 | 16,17 | 15,97 | 16,03 | 692.900 | | 2004-08-25 | 00:00:00 | 16,04 | 16,27 | 15,90 | 16,24 | 451.400 | | 2004-08-26 | 00:00:00 | 16,24 | 16,42 | 16,17 | 16,40 | 594.700 | | 2004-08-27 | 00:00:00 | 16,35 | 16,53 | 16,33 | 16,45 | 874.400 | | 2004-08-30 | 00:00:00 | 16,33 | 16,49 | 16,23 | 16,25 | 423.000 | | 2004-08-31 | 00:00:00 | 16,20 | 16,39 | 16,00 | 16,01 | 918.800 | | 2004-09-01 | 00:00:00 | 15,97 | 16,03 | 15,70 | 15,77 | 1.044.000 | | 2004-09-02 | 00:00:00 | 15,81 | 16,20 | 15,73 | 16,20 | 888.100 | | 2004-09-03 | 00:00:00 | 16,28 | 16,29 | 15,91 | 15,95 | 1.059.900 | | 2004-09-07 | 00:00:00 | 15,95 | 16,15 | 15,95 | 16,08 | 999.900 | | 2004-09-08 | 00:00:00 | 16,03 | 16,15 | 15,69 | 15,74 | 977.100 | | 2004-09-09 | 00:00:00 | 15,78 | 15,78 | 15,25 | 15,30 | 4.022.800 | | 2004-09-10 | 00:00:00 | 15,34 | 15,78 | 15,24 | 15,74 | 1.855.600 | | 2004-09-13 | 00:00:00 | 15,78 | 16,28 | 15,68 | 16,20 | 1.658.900 | | 2004-09-14 | 00:00:00 | 14,75 | 15,28 | 14,69 | 15,10 | 6.316.100 | | 2004-09-15 | 00:00:00 | 15,05 | 15,14 | 14,69 | 14,72 | 5.732.700 | | 2004-09-16 | 00:00:00 | 15,25 | 15,25 | 14,76 | 14,97 | 3.388.200 | | 2004-09-17 | 00:00:00 | 15,00 | 15,02 | 14,90 | 14,91 | 3.825.300 | | 2004-09-20 | 00:00:00 | 14,92 | 15,00 | 14,88 | 14,89 | 2.466.400 | | 2004-09-21 | 00:00:00 | 14,98 | 15,00 | 14,84 | 14,85 | 2.022.600 | | 2004-09-22 | 00:00:00 | 14,85 | 14,94 | 14,85 | 14,89 | 2.120.400 | | 2004-09-23 | 00:00:00 | 14,92 | 14,99 | 14,88 | 14,92 | 1.463.400 | | 2004-09-24 | 00:00:00 | 14,90 | 14,98 | 14,85 | 14,90 | 1.680.900 | | 2004-09-27 | 00:00:00 | 14,90 | 15,07 | 14,86 | 15,00 | 2.627.700 | | 2004-09-28 | 00:00:00 | 14,99 | 15,04 | 14,71 | 14,99 | 2.615.400 | | 2004-09-29 | 00:00:00 | 15,00 | 15,03 | 14,93 | 15,00 | 1.357.600 | | 2004-09-30 | 00:00:00 | 15,02 | 15,10 | 14,97 | 15,03 | 1.773.000 | | 2004-10-01 | 00:00:00 | 15,10 | 15,23 | 15,03 | 15,08 | 1.620.400 | | 2004-10-04 | 00:00:00 | 15,27 | 15,37 | 15,13 | 15,14 | 2.339.200 | | 2004-10-05 | 00:00:00 | 15,14 | 15,31 | 14,94 | 15,26 | 1.991.200 | | 2004-10-06 | 00:00:00 | 15,22 | 15,26 | 15,03 | 15,10 | 1.724.200 | | 2004-10-07 | 00:00:00 | 15,15 | 15,20 | 14,87 | 14,89 | 1.182.600 | | 2004-10-08 | 00:00:00 | 14,89 | 14,99 | 14,65 | 14,74 | 1.505.200 | | 2004-10-11 | 00:00:00 | 14,70 | 14,92 | 14,62 | 14,68 | 1.249.100 | | 2004-10-12 | 00:00:00 | 14,68 | 14,68 | 14,30 | 14,52 | 2.756.500 | | 2004-10-13 | 00:00:00 | 14,85 | 14,88 | 14,27 | 14,36 | 1.674.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
