(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 37,02 | 37,67 | 37,02 | 37,35 | 1.498.500 | | 2006-03-21 | 00:00:00 | 37,44 | 37,67 | 37,30 | 37,36 | 1.822.800 | | 2006-03-22 | 00:00:00 | 37,27 | 37,40 | 36,86 | 37,25 | 1.725.700 | | 2006-03-23 | 00:00:00 | 37,15 | 38,05 | 37,10 | 37,70 | 1.940.300 | | 2006-03-24 | 00:00:00 | 37,60 | 37,88 | 37,60 | 37,69 | 1.565.700 | | 2006-03-27 | 00:00:00 | 37,50 | 37,51 | 36,96 | 37,15 | 1.955.600 | | 2006-03-28 | 00:00:00 | 37,11 | 37,74 | 37,01 | 37,33 | 1.552.600 | | 2006-03-29 | 00:00:00 | 37,15 | 37,75 | 37,15 | 37,54 | 1.559.800 | | 2006-03-30 | 00:00:00 | 37,40 | 37,62 | 37,01 | 37,08 | 2.111.200 | | 2006-03-31 | 00:00:00 | 37,08 | 37,64 | 37,07 | 37,24 | 2.501.900 | | 2006-04-03 | 00:00:00 | 37,45 | 37,56 | 36,68 | 36,77 | 2.867.700 | | 2006-04-04 | 00:00:00 | 36,90 | 37,44 | 36,70 | 37,37 | 3.078.500 | | 2006-04-05 | 00:00:00 | 37,36 | 37,75 | 37,20 | 37,63 | 2.584.000 | | 2006-04-06 | 00:00:00 | 37,70 | 37,70 | 37,26 | 37,53 | 1.940.600 | | 2006-04-07 | 00:00:00 | 37,62 | 37,75 | 37,25 | 37,45 | 1.469.800 | | 2006-04-10 | 00:00:00 | 37,46 | 37,75 | 37,20 | 37,60 | 1.821.300 | | 2006-04-11 | 00:00:00 | 37,55 | 37,83 | 37,55 | 37,62 | 2.747.200 | | 2006-04-12 | 00:00:00 | 37,61 | 38,16 | 37,61 | 37,89 | 2.832.900 | | 2006-04-13 | 00:00:00 | 37,74 | 38,03 | 37,65 | 37,95 | 2.287.500 | | 2006-04-17 | 00:00:00 | 37,95 | 37,95 | 37,66 | 37,72 | 2.179.600 | | 2006-04-18 | 00:00:00 | 37,92 | 38,51 | 37,85 | 38,38 | 2.924.500 | | 2006-04-19 | 00:00:00 | 38,35 | 38,35 | 37,86 | 38,13 | 1.198.900 | | 2006-04-20 | 00:00:00 | 37,99 | 38,47 | 37,83 | 38,35 | 1.955.300 | | 2006-04-21 | 00:00:00 | 38,60 | 38,68 | 37,68 | 38,07 | 1.228.600 | | 2006-04-24 | 00:00:00 | 38,07 | 38,24 | 37,48 | 37,87 | 1.312.100 | | 2006-04-25 | 00:00:00 | 37,90 | 38,33 | 37,77 | 38,20 | 1.456.200 | | 2006-04-26 | 00:00:00 | 38,95 | 41,60 | 38,85 | 41,52 | 4.702.100 | | 2006-04-27 | 00:00:00 | 41,53 | 42,19 | 40,69 | 40,82 | 4.216.200 | | 2006-04-28 | 00:00:00 | 40,00 | 40,84 | 39,58 | 40,58 | 2.527.700 | | 2006-05-01 | 00:00:00 | 40,56 | 41,00 | 40,46 | 40,66 | 1.604.500 | | 2006-05-02 | 00:00:00 | 40,78 | 40,99 | 40,36 | 40,59 | 1.329.600 | | 2006-05-03 | 00:00:00 | 40,59 | 41,07 | 40,48 | 40,68 | 1.416.100 | | 2006-05-04 | 00:00:00 | 40,69 | 41,11 | 40,49 | 40,93 | 1.437.800 | | 2006-05-05 | 00:00:00 | 40,99 | 42,03 | 40,93 | 42,00 | 3.896.800 | | 2006-05-08 | 00:00:00 | 42,00 | 43,09 | 41,96 | 42,47 | 2.625.100 | | 2006-05-09 | 00:00:00 | 42,62 | 43,93 | 42,62 | 43,50 | 3.846.000 | | 2006-05-10 | 00:00:00 | 43,30 | 43,61 | 42,84 | 43,24 | 1.858.100 | | 2006-05-11 | 00:00:00 | 44,53 | 46,52 | 43,88 | 44,46 | 7.404.100 | | 2006-05-12 | 00:00:00 | 44,36 | 44,46 | 43,34 | 43,64 | 3.358.200 | | 2006-05-15 | 00:00:00 | 43,95 | 44,29 | 43,45 | 43,91 | 2.259.500 | | 2006-05-16 | 00:00:00 | 43,73 | 44,30 | 42,99 | 43,67 | 2.014.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
