(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 22,35 | 22,45 | 22,05 | 22,13 | 1.702.300 | | 2005-04-07 | 00:00:00 | 22,05 | 22,12 | 21,75 | 22,00 | 2.493.000 | | 2005-04-08 | 00:00:00 | 22,10 | 22,23 | 21,90 | 21,92 | 2.912.700 | | 2005-04-11 | 00:00:00 | 22,05 | 22,27 | 21,73 | 21,81 | 1.397.200 | | 2005-04-12 | 00:00:00 | 21,65 | 22,01 | 21,60 | 21,95 | 2.143.900 | | 2005-04-13 | 00:00:00 | 21,97 | 22,08 | 21,57 | 21,63 | 1.728.200 | | 2005-04-14 | 00:00:00 | 21,70 | 21,83 | 21,60 | 21,65 | 2.253.500 | | 2005-04-15 | 00:00:00 | 21,64 | 21,65 | 20,72 | 21,04 | 3.057.800 | | 2005-04-18 | 00:00:00 | 21,10 | 21,85 | 21,04 | 21,52 | 2.909.300 | | 2005-04-19 | 00:00:00 | 21,65 | 21,94 | 21,52 | 21,93 | 1.808.800 | | 2005-04-20 | 00:00:00 | 21,80 | 21,98 | 21,22 | 21,54 | 2.251.000 | | 2005-04-21 | 00:00:00 | 20,90 | 21,57 | 20,14 | 21,39 | 7.043.400 | | 2005-04-22 | 00:00:00 | 20,95 | 22,34 | 19,95 | 20,30 | 8.965.400 | | 2005-04-25 | 00:00:00 | 20,28 | 20,62 | 20,12 | 20,45 | 4.028.100 | | 2005-04-26 | 00:00:00 | 20,35 | 20,58 | 20,09 | 20,11 | 3.656.700 | | 2005-04-27 | 00:00:00 | 20,00 | 20,03 | 19,80 | 19,96 | 3.122.500 | | 2005-04-28 | 00:00:00 | 19,95 | 20,00 | 19,50 | 19,63 | 2.564.700 | | 2005-04-29 | 00:00:00 | 19,63 | 19,67 | 18,59 | 19,58 | 4.631.100 | | 2005-05-02 | 00:00:00 | 20,00 | 20,05 | 19,58 | 19,77 | 1.452.900 | | 2005-05-03 | 00:00:00 | 19,80 | 20,03 | 19,65 | 19,77 | 2.188.300 | | 2005-05-04 | 00:00:00 | 19,85 | 20,04 | 19,67 | 20,02 | 1.339.000 | | 2005-05-05 | 00:00:00 | 20,06 | 20,19 | 19,93 | 20,05 | 1.216.900 | | 2005-05-06 | 00:00:00 | 20,10 | 20,28 | 19,87 | 19,92 | 1.186.400 | | 2005-05-09 | 00:00:00 | 19,97 | 20,40 | 19,97 | 20,38 | 1.440.500 | | 2005-05-10 | 00:00:00 | 20,21 | 20,25 | 19,76 | 19,86 | 1.293.500 | | 2005-05-11 | 00:00:00 | 19,95 | 20,03 | 19,63 | 19,98 | 1.715.200 | | 2005-05-12 | 00:00:00 | 19,90 | 20,54 | 19,46 | 19,53 | 1.635.000 | | 2005-05-13 | 00:00:00 | 19,53 | 19,85 | 19,05 | 19,44 | 2.176.400 | | 2005-05-16 | 00:00:00 | 19,44 | 19,55 | 19,38 | 19,52 | 1.914.100 | | 2005-05-17 | 00:00:00 | 19,65 | 20,15 | 19,64 | 19,70 | 1.937.900 | | 2005-05-18 | 00:00:00 | 19,74 | 20,06 | 19,73 | 19,90 | 1.723.000 | | 2005-05-19 | 00:00:00 | 19,91 | 20,65 | 19,86 | 20,60 | 2.561.600 | | 2005-05-20 | 00:00:00 | 20,70 | 20,74 | 20,22 | 20,25 | 1.200.300 | | 2005-05-23 | 00:00:00 | 20,19 | 20,37 | 20,12 | 20,28 | 1.381.800 | | 2005-05-24 | 00:00:00 | 20,32 | 20,40 | 20,10 | 20,20 | 1.259.200 | | 2005-05-25 | 00:00:00 | 20,09 | 20,25 | 20,01 | 20,08 | 1.225.300 | | 2005-05-26 | 00:00:00 | 20,07 | 20,20 | 19,73 | 19,75 | 1.720.800 | | 2005-05-27 | 00:00:00 | 19,82 | 20,07 | 19,79 | 19,86 | 1.682.500 | | 2005-05-31 | 00:00:00 | 19,60 | 19,88 | 19,59 | 19,72 | 1.569.300 | | 2005-06-01 | 00:00:00 | 19,70 | 20,64 | 19,70 | 20,30 | 2.427.000 | | 2005-06-02 | 00:00:00 | 20,31 | 20,89 | 20,26 | 20,86 | 2.542.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
