(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-09 | 00:00:00 | 16,55 | 16,78 | 16,53 | 16,70 | 1.922.600 | 2004-12-10 | 00:00:00 | 16,69 | 16,85 | 16,59 | 16,80 | 1.496.600 | 2004-12-13 | 00:00:00 | 16,87 | 16,90 | 16,67 | 16,87 | 1.315.900 | 2004-12-14 | 00:00:00 | 16,77 | 17,09 | 16,70 | 17,02 | 1.667.500 | 2004-12-15 | 00:00:00 | 16,95 | 17,26 | 16,94 | 17,25 | 1.543.200 | 2004-12-16 | 00:00:00 | 17,25 | 17,31 | 17,10 | 17,20 | 1.995.600 | 2004-12-17 | 00:00:00 | 17,10 | 17,29 | 17,04 | 17,13 | 1.622.500 | 2004-12-20 | 00:00:00 | 17,15 | 17,27 | 16,88 | 17,01 | 1.212.200 | 2004-12-21 | 00:00:00 | 17,05 | 17,26 | 17,00 | 17,22 | 902.600 | 2004-12-22 | 00:00:00 | 17,25 | 17,34 | 17,13 | 17,29 | 1.979.100 | 2004-12-23 | 00:00:00 | 17,35 | 17,38 | 17,12 | 17,24 | 809.600 | 2004-12-27 | 00:00:00 | 17,38 | 17,40 | 16,97 | 17,00 | 1.102.800 | 2004-12-28 | 00:00:00 | 17,00 | 17,25 | 16,96 | 17,20 | 1.440.700 | 2004-12-29 | 00:00:00 | 17,25 | 17,33 | 17,15 | 17,28 | 1.560.500 | 2004-12-30 | 00:00:00 | 17,28 | 17,42 | 17,24 | 17,39 | 2.240.800 | 2004-12-31 | 00:00:00 | 17,38 | 17,47 | 17,22 | 17,36 | 1.215.400 | 2005-01-03 | 00:00:00 | 17,38 | 17,54 | 17,12 | 17,20 | 1.507.700 | 2005-01-04 | 00:00:00 | 17,19 | 17,31 | 16,82 | 16,82 | 1.401.500 | 2005-01-05 | 00:00:00 | 16,83 | 16,85 | 16,59 | 16,61 | 1.352.000 | 2005-01-06 | 00:00:00 | 16,58 | 16,76 | 16,52 | 16,66 | 1.163.300 | 2005-01-07 | 00:00:00 | 16,60 | 16,90 | 16,50 | 16,74 | 2.138.400 | 2005-01-10 | 00:00:00 | 16,70 | 16,84 | 16,50 | 16,63 | 1.604.400 | 2005-01-11 | 00:00:00 | 16,75 | 17,07 | 16,75 | 17,00 | 2.282.300 | 2005-01-12 | 00:00:00 | 17,00 | 17,20 | 16,93 | 17,05 | 2.706.200 | 2005-01-13 | 00:00:00 | 17,05 | 17,15 | 16,87 | 17,00 | 2.273.100 | 2005-01-14 | 00:00:00 | 17,08 | 17,24 | 17,05 | 17,23 | 2.127.300 | 2005-01-18 | 00:00:00 | 17,23 | 17,45 | 17,13 | 17,39 | 2.630.000 | 2005-01-19 | 00:00:00 | 17,41 | 17,45 | 17,29 | 17,33 | 989.400 | 2005-01-20 | 00:00:00 | 17,25 | 17,40 | 17,10 | 17,11 | 641.900 | 2005-01-21 | 00:00:00 | 17,23 | 17,24 | 16,85 | 16,95 | 1.061.400 | 2005-01-24 | 00:00:00 | 16,93 | 17,21 | 16,78 | 17,00 | 1.888.600 | 2005-01-25 | 00:00:00 | 16,99 | 17,09 | 16,85 | 16,97 | 1.493.000 | 2005-01-26 | 00:00:00 | 17,00 | 17,19 | 16,97 | 17,18 | 1.535.700 | 2005-01-27 | 00:00:00 | 17,17 | 17,26 | 17,05 | 17,09 | 808.100 | 2005-01-28 | 00:00:00 | 17,10 | 17,14 | 16,87 | 16,95 | 1.183.300 | 2005-01-31 | 00:00:00 | 17,10 | 17,35 | 17,10 | 17,29 | 1.261.900 | 2005-02-01 | 00:00:00 | 17,30 | 17,74 | 17,30 | 17,61 | 2.607.100 | 2005-02-02 | 00:00:00 | 17,71 | 17,75 | 17,54 | 17,70 | 1.320.900 | 2005-02-03 | 00:00:00 | 17,67 | 17,80 | 17,48 | 17,78 | 1.142.300 | 2005-02-04 | 00:00:00 | 17,75 | 17,93 | 17,69 | 17,88 | 1.495.800 | 2005-02-07 | 00:00:00 | 18,00 | 18,18 | 17,96 | 18,12 | 1.746.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|