(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 14,85 | 14,88 | 14,27 | 14,36 | 1.674.800 | | 2004-10-14 | 00:00:00 | 14,65 | 14,65 | 14,30 | 14,32 | 2.428.000 | | 2004-10-15 | 00:00:00 | 14,40 | 14,49 | 14,29 | 14,39 | 1.091.200 | | 2004-10-18 | 00:00:00 | 14,35 | 14,57 | 14,28 | 14,35 | 1.924.400 | | 2004-10-19 | 00:00:00 | 14,45 | 14,68 | 13,87 | 14,12 | 4.157.900 | | 2004-10-20 | 00:00:00 | 14,40 | 15,10 | 14,15 | 15,07 | 3.758.900 | | 2004-10-21 | 00:00:00 | 15,10 | 15,44 | 14,91 | 15,30 | 4.353.400 | | 2004-10-22 | 00:00:00 | 15,40 | 15,70 | 15,38 | 15,49 | 2.227.700 | | 2004-10-25 | 00:00:00 | 15,50 | 15,58 | 15,29 | 15,50 | 2.270.200 | | 2004-10-26 | 00:00:00 | 15,58 | 15,79 | 15,51 | 15,79 | 1.951.800 | | 2004-10-27 | 00:00:00 | 15,68 | 15,90 | 15,56 | 15,85 | 1.415.200 | | 2004-10-28 | 00:00:00 | 15,92 | 16,28 | 15,80 | 16,27 | 1.974.100 | | 2004-10-29 | 00:00:00 | 16,22 | 16,25 | 15,98 | 16,19 | 1.770.500 | | 2004-11-01 | 00:00:00 | 16,12 | 16,36 | 16,11 | 16,21 | 2.187.100 | | 2004-11-02 | 00:00:00 | 16,20 | 16,39 | 16,15 | 16,27 | 1.797.700 | | 2004-11-03 | 00:00:00 | 16,43 | 16,51 | 16,35 | 16,45 | 1.032.200 | | 2004-11-04 | 00:00:00 | 16,40 | 16,69 | 16,17 | 16,67 | 992.200 | | 2004-11-05 | 00:00:00 | 16,77 | 17,17 | 16,76 | 17,15 | 2.023.100 | | 2004-11-08 | 00:00:00 | 17,20 | 17,24 | 16,76 | 16,83 | 1.198.200 | | 2004-11-09 | 00:00:00 | 16,75 | 16,90 | 16,63 | 16,76 | 1.383.300 | | 2004-11-10 | 00:00:00 | 16,80 | 17,15 | 16,75 | 17,09 | 2.117.100 | | 2004-11-11 | 00:00:00 | 17,10 | 17,10 | 16,88 | 16,89 | 3.062.400 | | 2004-11-12 | 00:00:00 | 16,87 | 17,12 | 16,80 | 17,05 | 2.652.700 | | 2004-11-15 | 00:00:00 | 17,15 | 17,32 | 16,95 | 17,16 | 6.953.400 | | 2004-11-16 | 00:00:00 | 17,05 | 17,05 | 16,65 | 16,65 | 2.410.000 | | 2004-11-17 | 00:00:00 | 16,80 | 16,91 | 16,50 | 16,55 | 3.091.000 | | 2004-11-18 | 00:00:00 | 16,55 | 16,55 | 16,36 | 16,42 | 2.511.200 | | 2004-11-19 | 00:00:00 | 16,40 | 16,40 | 16,19 | 16,26 | 5.780.900 | | 2004-11-22 | 00:00:00 | 16,31 | 16,43 | 16,14 | 16,23 | 1.602.900 | | 2004-11-23 | 00:00:00 | 16,28 | 16,50 | 16,23 | 16,45 | 1.998.500 | | 2004-11-24 | 00:00:00 | 16,62 | 16,75 | 16,56 | 16,70 | 1.185.700 | | 2004-11-26 | 00:00:00 | 16,65 | 16,82 | 16,65 | 16,80 | 324.200 | | 2004-11-29 | 00:00:00 | 16,85 | 16,90 | 16,55 | 16,67 | 995.200 | | 2004-11-30 | 00:00:00 | 16,50 | 16,59 | 16,36 | 16,40 | 1.323.600 | | 2004-12-01 | 00:00:00 | 16,60 | 16,74 | 16,47 | 16,60 | 1.603.300 | | 2004-12-02 | 00:00:00 | 16,60 | 16,73 | 16,36 | 16,71 | 1.643.800 | | 2004-12-03 | 00:00:00 | 16,65 | 16,75 | 16,48 | 16,73 | 1.627.000 | | 2004-12-06 | 00:00:00 | 16,74 | 16,80 | 16,49 | 16,65 | 1.361.200 | | 2004-12-07 | 00:00:00 | 16,65 | 16,68 | 16,43 | 16,50 | 766.800 | | 2004-12-08 | 00:00:00 | 16,50 | 16,67 | 16,50 | 16,60 | 1.499.500 | | 2004-12-09 | 00:00:00 | 16,55 | 16,78 | 16,53 | 16,70 | 1.922.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
