(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 | | 2005-07-29 | 00:00:00 | 28,20 | 28,45 | 28,15 | 28,38 | 2.870.900 | | 2005-08-01 | 00:00:00 | 28,38 | 28,38 | 27,70 | 27,91 | 2.623.200 | | 2005-08-02 | 00:00:00 | 27,98 | 28,29 | 27,89 | 28,22 | 2.320.100 | | 2005-08-03 | 00:00:00 | 28,02 | 28,45 | 28,01 | 28,10 | 1.647.800 | | 2005-08-04 | 00:00:00 | 28,00 | 28,14 | 27,99 | 28,05 | 2.750.100 | | 2005-08-05 | 00:00:00 | 28,01 | 28,11 | 27,56 | 27,77 | 1.905.300 | | 2005-08-08 | 00:00:00 | 27,85 | 27,90 | 27,42 | 27,55 | 2.585.300 | | 2005-08-09 | 00:00:00 | 27,50 | 28,13 | 27,42 | 28,05 | 4.168.100 | | 2005-08-10 | 00:00:00 | 28,28 | 28,71 | 28,23 | 28,57 | 3.634.100 | | 2005-08-11 | 00:00:00 | 29,00 | 29,12 | 28,50 | 28,62 | 5.091.400 | | 2005-08-12 | 00:00:00 | 28,72 | 28,93 | 28,50 | 28,75 | 2.960.200 | | 2005-08-15 | 00:00:00 | 28,76 | 28,95 | 28,59 | 28,89 | 2.944.700 | | 2005-08-16 | 00:00:00 | 28,95 | 28,95 | 28,10 | 28,21 | 3.122.000 | | 2005-08-17 | 00:00:00 | 28,15 | 29,08 | 28,15 | 28,98 | 3.154.200 | | 2005-08-18 | 00:00:00 | 28,84 | 29,45 | 28,65 | 29,25 | 3.000.700 | | 2005-08-19 | 00:00:00 | 29,39 | 29,45 | 29,00 | 29,00 | 2.006.500 | | 2005-08-22 | 00:00:00 | 29,06 | 29,25 | 28,98 | 29,23 | 2.716.400 | | 2005-08-23 | 00:00:00 | 28,90 | 29,35 | 28,87 | 29,17 | 1.968.200 | | 2005-08-24 | 00:00:00 | 29,17 | 29,65 | 29,16 | 29,22 | 3.075.100 | | 2005-08-25 | 00:00:00 | 29,10 | 29,30 | 29,01 | 29,15 | 2.204.500 | | 2005-08-26 | 00:00:00 | 29,33 | 29,70 | 29,33 | 29,58 | 2.545.900 | | 2005-08-29 | 00:00:00 | 29,38 | 30,25 | 29,05 | 30,14 | 2.246.000 | | 2005-08-30 | 00:00:00 | 30,14 | 30,32 | 29,50 | 29,99 | 3.624.200 | | 2005-08-31 | 00:00:00 | 29,99 | 30,15 | 29,63 | 30,00 | 2.304.700 | | 2005-09-01 | 00:00:00 | 30,00 | 30,29 | 29,40 | 29,44 | 5.213.700 | | 2005-09-02 | 00:00:00 | 29,51 | 29,64 | 28,90 | 29,24 | 2.741.700 | | 2005-09-06 | 00:00:00 | 29,42 | 30,49 | 29,42 | 30,38 | 2.584.600 | | 2005-09-07 | 00:00:00 | 30,32 | 31,44 | 30,32 | 31,34 | 3.365.800 | | 2005-09-08 | 00:00:00 | 31,15 | 31,20 | 30,74 | 30,85 | 1.968.300 | | 2005-09-09 | 00:00:00 | 30,85 | 31,30 | 30,84 | 31,18 | 2.887.900 | | 2005-09-12 | 00:00:00 | 30,99 | 31,52 | 30,60 | 31,25 | 2.223.300 | | 2005-09-13 | 00:00:00 | 31,30 | 31,30 | 30,37 | 30,40 | 3.514.700 | | 2005-09-14 | 00:00:00 | 30,35 | 30,35 | 29,85 | 29,99 | 3.485.400 | | 2005-09-15 | 00:00:00 | 30,24 | 30,24 | 29,79 | 30,03 | 1.990.700 | | 2005-09-16 | 00:00:00 | 30,04 | 30,13 | 29,57 | 29,72 | 2.841.000 | | 2005-09-19 | 00:00:00 | 29,55 | 29,58 | 29,14 | 29,15 | 2.320.500 | | 2005-09-20 | 00:00:00 | 29,25 | 29,42 | 28,53 | 28,64 | 1.937.500 | | 2005-09-21 | 00:00:00 | 27,78 | 28,67 | 27,60 | 28,33 | 2.339.100 | | 2005-09-22 | 00:00:00 | 28,50 | 29,52 | 28,49 | 29,49 | 2.927.100 | | 2005-09-23 | 00:00:00 | 29,55 | 30,18 | 29,26 | 30,00 | 3.846.000 | | 2005-09-26 | 00:00:00 | 30,02 | 30,20 | 29,58 | 29,94 | 2.209.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
