(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 20,31 | 20,89 | 20,26 | 20,86 | 2.542.300 | | 2005-06-03 | 00:00:00 | 20,67 | 21,58 | 20,62 | 21,45 | 3.269.100 | | 2005-06-06 | 00:00:00 | 21,45 | 22,50 | 21,45 | 22,29 | 3.539.900 | | 2005-06-07 | 00:00:00 | 22,15 | 22,40 | 21,99 | 22,05 | 2.285.500 | | 2005-06-08 | 00:00:00 | 22,05 | 22,05 | 21,39 | 21,40 | 2.573.800 | | 2005-06-09 | 00:00:00 | 21,40 | 21,78 | 21,35 | 21,74 | 2.028.500 | | 2005-06-10 | 00:00:00 | 21,75 | 22,11 | 21,70 | 22,09 | 1.278.600 | | 2005-06-13 | 00:00:00 | 22,00 | 22,35 | 21,95 | 22,08 | 1.027.500 | | 2005-06-14 | 00:00:00 | 21,97 | 22,25 | 21,92 | 22,25 | 1.076.000 | | 2005-06-15 | 00:00:00 | 22,35 | 22,44 | 22,04 | 22,30 | 1.190.600 | | 2005-06-16 | 00:00:00 | 22,40 | 22,47 | 22,22 | 22,34 | 1.107.500 | | 2005-06-17 | 00:00:00 | 22,60 | 22,67 | 22,35 | 22,60 | 1.588.100 | | 2005-06-20 | 00:00:00 | 22,47 | 22,71 | 22,46 | 22,59 | 1.395.300 | | 2005-06-21 | 00:00:00 | 22,50 | 22,58 | 22,23 | 22,36 | 1.177.800 | | 2005-06-22 | 00:00:00 | 22,51 | 22,57 | 21,99 | 22,07 | 1.616.400 | | 2005-06-23 | 00:00:00 | 22,20 | 22,84 | 22,20 | 22,28 | 1.699.700 | | 2005-06-24 | 00:00:00 | 22,38 | 22,48 | 22,13 | 22,25 | 1.201.500 | | 2005-06-27 | 00:00:00 | 22,15 | 22,41 | 21,70 | 22,06 | 2.243.200 | | 2005-06-28 | 00:00:00 | 22,20 | 23,04 | 22,20 | 23,04 | 3.045.000 | | 2005-06-29 | 00:00:00 | 23,04 | 23,14 | 22,84 | 22,91 | 1.768.600 | | 2005-06-30 | 00:00:00 | 23,07 | 23,14 | 22,80 | 22,84 | 1.910.200 | | 2005-07-01 | 00:00:00 | 22,97 | 22,97 | 22,46 | 22,67 | 1.507.300 | | 2005-07-05 | 00:00:00 | 22,50 | 22,99 | 22,47 | 22,91 | 1.148.300 | | 2005-07-06 | 00:00:00 | 22,93 | 23,19 | 22,86 | 23,00 | 1.678.900 | | 2005-07-07 | 00:00:00 | 22,50 | 23,25 | 22,30 | 22,99 | 1.795.100 | | 2005-07-08 | 00:00:00 | 22,99 | 23,34 | 22,95 | 23,24 | 1.596.900 | | 2005-07-11 | 00:00:00 | 23,26 | 24,29 | 23,10 | 24,14 | 3.628.800 | | 2005-07-12 | 00:00:00 | 24,19 | 24,25 | 23,91 | 23,92 | 2.636.800 | | 2005-07-13 | 00:00:00 | 23,89 | 24,13 | 23,89 | 24,01 | 2.612.000 | | 2005-07-14 | 00:00:00 | 24,08 | 24,50 | 24,08 | 24,34 | 2.671.800 | | 2005-07-15 | 00:00:00 | 24,34 | 24,83 | 24,00 | 24,68 | 2.156.700 | | 2005-07-18 | 00:00:00 | 24,80 | 25,10 | 24,58 | 24,63 | 3.260.300 | | 2005-07-19 | 00:00:00 | 24,68 | 24,98 | 24,60 | 24,97 | 3.040.500 | | 2005-07-20 | 00:00:00 | 24,87 | 24,97 | 24,55 | 24,80 | 3.066.500 | | 2005-07-21 | 00:00:00 | 28,00 | 28,25 | 26,90 | 27,65 | 13.171.400 | | 2005-07-22 | 00:00:00 | 27,90 | 28,95 | 27,80 | 28,06 | 7.110.900 | | 2005-07-25 | 00:00:00 | 28,40 | 28,86 | 28,03 | 28,13 | 3.086.500 | | 2005-07-26 | 00:00:00 | 28,05 | 28,64 | 27,85 | 28,52 | 2.937.100 | | 2005-07-27 | 00:00:00 | 28,53 | 28,57 | 28,07 | 28,23 | 3.683.500 | | 2005-07-28 | 00:00:00 | 28,39 | 28,62 | 28,17 | 28,20 | 2.809.900 | | 2005-07-29 | 00:00:00 | 28,20 | 28,45 | 28,15 | 28,38 | 2.870.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
