(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 18,00 | 18,18 | 17,96 | 18,12 | 1.746.000 | | 2005-02-08 | 00:00:00 | 18,05 | 18,12 | 17,80 | 17,82 | 1.861.800 | | 2005-02-09 | 00:00:00 | 17,61 | 17,80 | 17,35 | 17,52 | 1.235.100 | | 2005-02-10 | 00:00:00 | 18,20 | 18,61 | 18,02 | 18,25 | 6.265.500 | | 2005-02-11 | 00:00:00 | 18,15 | 18,27 | 17,90 | 18,19 | 4.914.400 | | 2005-02-14 | 00:00:00 | 18,14 | 18,55 | 18,10 | 18,43 | 4.321.400 | | 2005-02-15 | 00:00:00 | 18,48 | 18,75 | 18,43 | 18,74 | 2.504.200 | | 2005-02-16 | 00:00:00 | 18,74 | 18,90 | 18,73 | 18,73 | 1.831.000 | | 2005-02-17 | 00:00:00 | 18,75 | 18,83 | 18,57 | 18,63 | 1.675.600 | | 2005-02-18 | 00:00:00 | 18,70 | 18,77 | 18,64 | 18,69 | 1.945.400 | | 2005-02-22 | 00:00:00 | 18,69 | 18,90 | 18,60 | 18,78 | 3.219.300 | | 2005-02-23 | 00:00:00 | 18,84 | 18,88 | 18,64 | 18,71 | 3.181.400 | | 2005-02-24 | 00:00:00 | 18,75 | 18,95 | 18,70 | 18,94 | 2.193.300 | | 2005-02-25 | 00:00:00 | 18,95 | 19,02 | 18,87 | 19,02 | 2.249.000 | | 2005-02-28 | 00:00:00 | 19,05 | 19,25 | 18,93 | 19,25 | 2.920.600 | | 2005-03-01 | 00:00:00 | 19,35 | 19,71 | 19,29 | 19,62 | 3.816.700 | | 2005-03-02 | 00:00:00 | 19,55 | 19,69 | 19,43 | 19,47 | 1.978.800 | | 2005-03-03 | 00:00:00 | 19,60 | 19,60 | 19,21 | 19,32 | 2.256.400 | | 2005-03-04 | 00:00:00 | 19,32 | 19,56 | 19,23 | 19,51 | 1.846.800 | | 2005-03-07 | 00:00:00 | 19,50 | 19,55 | 19,29 | 19,42 | 1.246.100 | | 2005-03-08 | 00:00:00 | 19,25 | 19,36 | 19,14 | 19,20 | 1.609.600 | | 2005-03-09 | 00:00:00 | 19,15 | 19,29 | 19,07 | 19,15 | 1.920.600 | | 2005-03-10 | 00:00:00 | 19,24 | 19,28 | 18,89 | 19,10 | 1.545.400 | | 2005-03-11 | 00:00:00 | 19,00 | 19,35 | 18,89 | 19,19 | 1.765.400 | | 2005-03-14 | 00:00:00 | 20,50 | 21,46 | 20,10 | 20,75 | 17.473.600 | | 2005-03-15 | 00:00:00 | 20,84 | 21,73 | 20,68 | 21,70 | 11.990.200 | | 2005-03-16 | 00:00:00 | 21,71 | 22,24 | 21,66 | 22,16 | 8.565.600 | | 2005-03-17 | 00:00:00 | 22,11 | 22,50 | 22,05 | 22,45 | 8.499.300 | | 2005-03-18 | 00:00:00 | 22,85 | 23,70 | 22,63 | 22,85 | 7.292.500 | | 2005-03-21 | 00:00:00 | 22,80 | 22,91 | 22,58 | 22,80 | 3.172.800 | | 2005-03-22 | 00:00:00 | 22,80 | 22,98 | 22,60 | 22,78 | 2.421.400 | | 2005-03-23 | 00:00:00 | 22,80 | 22,95 | 22,46 | 22,57 | 3.804.900 | | 2005-03-24 | 00:00:00 | 22,50 | 22,65 | 22,33 | 22,45 | 2.511.100 | | 2005-03-28 | 00:00:00 | 22,50 | 22,75 | 22,41 | 22,58 | 1.847.800 | | 2005-03-29 | 00:00:00 | 22,55 | 22,70 | 22,08 | 22,18 | 2.455.400 | | 2005-03-30 | 00:00:00 | 22,00 | 22,45 | 21,99 | 22,40 | 3.854.000 | | 2005-03-31 | 00:00:00 | 22,47 | 22,50 | 22,00 | 22,18 | 2.977.800 | | 2005-04-01 | 00:00:00 | 22,25 | 22,35 | 21,69 | 22,00 | 2.939.200 | | 2005-04-04 | 00:00:00 | 22,07 | 22,20 | 21,98 | 22,12 | 3.020.300 | | 2005-04-05 | 00:00:00 | 22,18 | 22,72 | 22,11 | 22,25 | 2.460.500 | | 2005-04-06 | 00:00:00 | 22,35 | 22,45 | 22,05 | 22,13 | 1.702.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
