(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 | | 2005-09-26 | 00:00:00 | 30,02 | 30,20 | 29,58 | 29,94 | 2.209.400 | | 2005-09-27 | 00:00:00 | 29,95 | 30,13 | 29,74 | 30,12 | 2.075.900 | | 2005-09-28 | 00:00:00 | 30,24 | 30,35 | 29,41 | 29,46 | 2.355.700 | | 2005-09-29 | 00:00:00 | 29,55 | 29,55 | 28,90 | 29,31 | 2.120.200 | | 2005-09-30 | 00:00:00 | 29,31 | 29,87 | 29,02 | 29,70 | 1.632.900 | | 2005-10-03 | 00:00:00 | 29,95 | 30,18 | 29,70 | 29,98 | 1.555.500 | | 2005-10-04 | 00:00:00 | 29,98 | 29,98 | 29,33 | 29,33 | 1.861.000 | | 2005-10-05 | 00:00:00 | 29,35 | 29,60 | 28,19 | 28,28 | 2.858.600 | | 2005-10-06 | 00:00:00 | 28,40 | 28,55 | 27,27 | 27,62 | 4.028.600 | | 2005-10-07 | 00:00:00 | 27,95 | 28,33 | 27,30 | 27,74 | 2.268.200 | | 2005-10-10 | 00:00:00 | 27,99 | 27,99 | 27,00 | 27,11 | 1.624.100 | | 2005-10-11 | 00:00:00 | 27,35 | 27,61 | 27,16 | 27,19 | 2.596.500 | | 2005-10-12 | 00:00:00 | 27,19 | 27,30 | 26,50 | 27,12 | 3.043.800 | | 2005-10-13 | 00:00:00 | 27,05 | 27,46 | 26,60 | 26,90 | 2.697.800 | | 2005-10-14 | 00:00:00 | 26,90 | 27,10 | 26,45 | 26,70 | 3.209.900 | | 2005-10-17 | 00:00:00 | 26,45 | 27,65 | 26,25 | 27,60 | 2.690.100 | | 2005-10-18 | 00:00:00 | 27,75 | 27,92 | 26,86 | 27,01 | 2.061.300 | | 2005-10-19 | 00:00:00 | 25,80 | 26,35 | 25,37 | 25,74 | 8.449.200 | | 2005-10-20 | 00:00:00 | 25,65 | 25,66 | 24,54 | 24,73 | 7.322.000 | | 2005-10-21 | 00:00:00 | 24,74 | 25,50 | 24,51 | 25,37 | 5.713.200 | | 2005-10-24 | 00:00:00 | 25,55 | 26,79 | 25,36 | 26,76 | 3.937.100 | | 2005-10-25 | 00:00:00 | 26,55 | 26,81 | 26,18 | 26,23 | 3.203.500 | | 2005-10-26 | 00:00:00 | 25,98 | 26,66 | 25,98 | 26,31 | 2.710.900 | | 2005-10-27 | 00:00:00 | 26,39 | 26,70 | 25,50 | 25,62 | 2.938.700 | | 2005-10-28 | 00:00:00 | 25,50 | 26,49 | 25,49 | 26,42 | 2.722.500 | | 2005-10-31 | 00:00:00 | 26,44 | 27,77 | 26,44 | 27,53 | 3.037.300 | | 2005-11-01 | 00:00:00 | 27,53 | 28,13 | 27,53 | 27,75 | 2.947.000 | | 2005-11-02 | 00:00:00 | 27,89 | 28,83 | 27,83 | 28,73 | 2.756.000 | | 2005-11-03 | 00:00:00 | 28,81 | 29,45 | 28,55 | 28,61 | 2.202.000 | | 2005-11-04 | 00:00:00 | 28,85 | 29,10 | 27,88 | 28,11 | 2.335.300 | | 2005-11-07 | 00:00:00 | 28,30 | 28,56 | 27,85 | 28,56 | 2.273.500 | | 2005-11-08 | 00:00:00 | 28,56 | 28,56 | 27,90 | 28,11 | 1.741.100 | | 2005-11-09 | 00:00:00 | 28,02 | 28,31 | 27,48 | 27,50 | 2.808.700 | | 2005-11-10 | 00:00:00 | 27,45 | 28,28 | 27,45 | 28,17 | 2.309.500 | | 2005-11-11 | 00:00:00 | 28,16 | 28,22 | 27,75 | 27,81 | 1.475.000 | | 2005-11-14 | 00:00:00 | 27,70 | 28,09 | 27,50 | 28,01 | 1.524.600 | | 2005-11-15 | 00:00:00 | 27,85 | 28,05 | 27,61 | 27,99 | 1.484.500 | | 2005-11-16 | 00:00:00 | 27,99 | 28,20 | 27,76 | 27,94 | 1.970.600 | | 2005-11-17 | 00:00:00 | 28,14 | 28,52 | 28,01 | 28,50 | 1.716.400 | | 2005-11-18 | 00:00:00 | 28,50 | 28,50 | 27,99 | 28,29 | 1.906.800 | | 2005-11-21 | 00:00:00 | 28,29 | 28,55 | 28,15 | 28,55 | 1.626.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
