(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 | | 2005-11-21 | 00:00:00 | 28,29 | 28,55 | 28,15 | 28,55 | 1.626.500 | | 2005-11-22 | 00:00:00 | 28,57 | 29,51 | 28,57 | 29,51 | 1.881.600 | | 2005-11-23 | 00:00:00 | 29,51 | 30,00 | 29,51 | 29,77 | 1.944.000 | | 2005-11-25 | 00:00:00 | 29,97 | 29,97 | 29,25 | 29,66 | 601.900 | | 2005-11-28 | 00:00:00 | 29,58 | 29,60 | 29,04 | 29,08 | 1.492.300 | | 2005-11-29 | 00:00:00 | 29,40 | 29,60 | 29,08 | 29,11 | 1.404.300 | | 2005-11-30 | 00:00:00 | 29,25 | 29,96 | 29,19 | 29,68 | 1.420.200 | | 2005-12-01 | 00:00:00 | 29,68 | 30,24 | 29,47 | 29,98 | 1.377.200 | | 2005-12-02 | 00:00:00 | 29,99 | 30,72 | 29,88 | 29,98 | 1.935.700 | | 2005-12-05 | 00:00:00 | 29,92 | 29,93 | 29,05 | 29,30 | 1.719.500 | | 2005-12-06 | 00:00:00 | 29,30 | 29,92 | 29,19 | 29,59 | 1.403.300 | | 2005-12-07 | 00:00:00 | 29,70 | 30,00 | 29,70 | 29,88 | 1.260.900 | | 2005-12-08 | 00:00:00 | 29,99 | 30,00 | 29,17 | 29,23 | 2.595.800 | | 2005-12-09 | 00:00:00 | 29,27 | 29,54 | 28,29 | 29,29 | 1.423.100 | | 2005-12-12 | 00:00:00 | 29,50 | 29,93 | 29,38 | 29,47 | 1.142.200 | | 2005-12-13 | 00:00:00 | 29,41 | 29,88 | 29,06 | 29,51 | 2.350.400 | | 2005-12-14 | 00:00:00 | 29,62 | 29,82 | 29,48 | 29,49 | 2.331.200 | | 2005-12-15 | 00:00:00 | 29,44 | 29,82 | 29,00 | 29,44 | 1.799.600 | | 2005-12-16 | 00:00:00 | 29,79 | 30,40 | 29,79 | 30,24 | 2.452.800 | | 2005-12-19 | 00:00:00 | 30,24 | 30,33 | 29,28 | 29,36 | 1.394.000 | | 2005-12-20 | 00:00:00 | 29,30 | 29,83 | 29,17 | 29,52 | 1.749.400 | | 2005-12-21 | 00:00:00 | 29,75 | 31,29 | 29,66 | 30,80 | 3.106.100 | | 2005-12-22 | 00:00:00 | 31,20 | 31,57 | 30,94 | 31,43 | 2.324.900 | | 2005-12-23 | 00:00:00 | 31,43 | 31,76 | 31,20 | 31,55 | 1.153.200 | | 2005-12-27 | 00:00:00 | 31,64 | 31,65 | 31,25 | 31,26 | 1.567.300 | | 2005-12-28 | 00:00:00 | 31,30 | 31,35 | 30,78 | 31,04 | 1.545.400 | | 2005-12-29 | 00:00:00 | 31,04 | 31,72 | 31,04 | 31,35 | 1.426.400 | | 2005-12-30 | 00:00:00 | 31,15 | 31,65 | 31,15 | 31,40 | 1.337.300 | | 2006-01-03 | 00:00:00 | 31,70 | 32,14 | 31,60 | 32,00 | 4.231.800 | | 2006-01-04 | 00:00:00 | 31,69 | 32,25 | 31,21 | 31,39 | 4.238.900 | | 2006-01-05 | 00:00:00 | 31,39 | 31,77 | 31,25 | 31,45 | 3.089.500 | | 2006-01-06 | 00:00:00 | 31,85 | 31,90 | 31,42 | 31,46 | 2.387.700 | | 2006-01-09 | 00:00:00 | 31,45 | 31,68 | 31,36 | 31,42 | 2.611.600 | | 2006-01-10 | 00:00:00 | 31,43 | 32,34 | 31,23 | 32,26 | 3.576.900 | | 2006-01-11 | 00:00:00 | 32,26 | 32,64 | 32,13 | 32,20 | 1.928.800 | | 2006-01-12 | 00:00:00 | 32,20 | 32,24 | 31,84 | 31,99 | 2.067.700 | | 2006-01-13 | 00:00:00 | 32,05 | 32,15 | 31,99 | 31,99 | 1.353.800 | | 2006-01-17 | 00:00:00 | 31,58 | 31,78 | 31,40 | 31,65 | 1.536.700 | | 2006-01-18 | 00:00:00 | 31,55 | 32,13 | 31,34 | 32,03 | 1.264.100 | | 2006-01-19 | 00:00:00 | 32,10 | 32,39 | 31,95 | 32,00 | 1.250.000 | | 2006-01-20 | 00:00:00 | 32,23 | 32,35 | 31,22 | 31,28 | 1.646.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
