(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-20 | 00:00:00 | 32,23 | 32,35 | 31,22 | 31,28 | 1.646.800 | 2006-01-23 | 00:00:00 | 31,15 | 31,49 | 30,67 | 30,77 | 1.937.000 | 2006-01-24 | 00:00:00 | 30,81 | 31,00 | 30,64 | 31,00 | 2.885.300 | 2006-01-25 | 00:00:00 | 31,06 | 31,55 | 30,85 | 31,48 | 2.429.800 | 2006-01-26 | 00:00:00 | 31,90 | 32,14 | 31,50 | 32,05 | 2.960.000 | 2006-01-27 | 00:00:00 | 32,69 | 32,69 | 31,95 | 32,02 | 1.414.600 | 2006-01-30 | 00:00:00 | 32,06 | 32,47 | 32,05 | 32,44 | 1.597.300 | 2006-01-31 | 00:00:00 | 32,25 | 33,15 | 32,21 | 33,15 | 2.952.900 | 2006-02-01 | 00:00:00 | 33,15 | 33,81 | 32,57 | 32,95 | 2.609.100 | 2006-02-02 | 00:00:00 | 32,95 | 33,00 | 32,68 | 32,74 | 1.514.200 | 2006-02-03 | 00:00:00 | 32,76 | 33,20 | 32,71 | 32,83 | 1.514.800 | 2006-02-06 | 00:00:00 | 32,80 | 33,15 | 32,58 | 33,11 | 1.187.200 | 2006-02-07 | 00:00:00 | 32,83 | 32,97 | 32,19 | 32,45 | 1.253.500 | 2006-02-08 | 00:00:00 | 32,55 | 32,91 | 32,39 | 32,58 | 1.115.600 | 2006-02-09 | 00:00:00 | 32,59 | 32,65 | 32,33 | 32,45 | 847.400 | 2006-02-10 | 00:00:00 | 32,60 | 33,27 | 32,56 | 33,24 | 1.329.600 | 2006-02-13 | 00:00:00 | 33,24 | 33,25 | 32,60 | 32,94 | 1.481.200 | 2006-02-14 | 00:00:00 | 32,95 | 33,69 | 32,44 | 33,37 | 2.573.700 | 2006-02-15 | 00:00:00 | 33,34 | 34,04 | 33,01 | 33,94 | 2.043.300 | 2006-02-16 | 00:00:00 | 34,00 | 34,85 | 33,35 | 34,84 | 3.527.400 | 2006-02-17 | 00:00:00 | 34,84 | 34,99 | 34,64 | 34,65 | 1.484.700 | 2006-02-21 | 00:00:00 | 34,95 | 35,36 | 34,50 | 34,90 | 2.568.900 | 2006-02-22 | 00:00:00 | 34,99 | 35,46 | 34,90 | 35,40 | 2.285.200 | 2006-02-23 | 00:00:00 | 35,54 | 36,05 | 35,43 | 35,84 | 2.050.000 | 2006-02-24 | 00:00:00 | 35,84 | 35,84 | 35,15 | 35,61 | 1.532.000 | 2006-02-27 | 00:00:00 | 35,55 | 36,06 | 35,38 | 35,46 | 2.733.000 | 2006-02-28 | 00:00:00 | 35,40 | 35,77 | 35,38 | 35,68 | 2.859.700 | 2006-03-01 | 00:00:00 | 35,88 | 36,00 | 35,81 | 35,84 | 2.459.500 | 2006-03-02 | 00:00:00 | 35,95 | 36,39 | 35,93 | 36,24 | 2.848.000 | 2006-03-03 | 00:00:00 | 35,97 | 36,28 | 35,80 | 35,86 | 2.737.700 | 2006-03-06 | 00:00:00 | 35,91 | 36,37 | 35,83 | 36,05 | 1.877.100 | 2006-03-07 | 00:00:00 | 35,94 | 36,10 | 35,76 | 35,78 | 3.095.200 | 2006-03-08 | 00:00:00 | 35,45 | 35,51 | 35,06 | 35,35 | 3.931.700 | 2006-03-09 | 00:00:00 | 35,25 | 35,66 | 35,21 | 35,41 | 2.117.200 | 2006-03-10 | 00:00:00 | 35,42 | 36,00 | 35,42 | 35,87 | 3.507.100 | 2006-03-13 | 00:00:00 | 35,91 | 36,10 | 35,86 | 36,02 | 1.874.900 | 2006-03-14 | 00:00:00 | 36,02 | 36,67 | 35,96 | 36,52 | 1.761.900 | 2006-03-15 | 00:00:00 | 36,51 | 37,19 | 36,51 | 36,73 | 2.894.300 | 2006-03-16 | 00:00:00 | 36,73 | 37,00 | 36,32 | 36,46 | 2.097.000 | 2006-03-17 | 00:00:00 | 36,70 | 37,23 | 36,44 | 37,13 | 2.497.800 | 2006-03-20 | 00:00:00 | 37,02 | 37,67 | 37,02 | 37,35 | 1.498.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|