(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 6,50 | 6,94 | 6,50 | 6,81 | 1.333.800 | | 2000-12-14 | 00:00:00 | 6,62 | 6,88 | 6,50 | 6,56 | 1.151.700 | | 2000-12-15 | 00:00:00 | 6,50 | 6,69 | 6,38 | 6,38 | 1.366.900 | | 2000-12-18 | 00:00:00 | 6,50 | 6,62 | 6,38 | 6,62 | 990.900 | | 2000-12-19 | 00:00:00 | 6,56 | 6,62 | 6,44 | 6,50 | 1.033.200 | | 2000-12-20 | 00:00:00 | 6,38 | 6,44 | 6,12 | 6,12 | 1.331.500 | | 2000-12-21 | 00:00:00 | 6,06 | 6,25 | 6,00 | 6,06 | 3.433.300 | | 2000-12-22 | 00:00:00 | 6,06 | 6,38 | 6,06 | 6,31 | 1.319.400 | | 2000-12-26 | 00:00:00 | 6,25 | 6,38 | 6,12 | 6,19 | 1.625.300 | | 2000-12-27 | 00:00:00 | 6,25 | 7,00 | 6,06 | 6,94 | 5.159.900 | | 2000-12-28 | 00:00:00 | 6,88 | 6,94 | 6,69 | 6,81 | 2.102.800 | | 2000-12-29 | 00:00:00 | 6,88 | 7,38 | 6,81 | 7,12 | 2.273.200 | | 2001-01-02 | 00:00:00 | 7,12 | 7,69 | 7,12 | 7,31 | 3.028.600 | | 2001-01-03 | 00:00:00 | 7,31 | 8,12 | 7,31 | 8,12 | 4.966.600 | | 2001-01-04 | 00:00:00 | 8,00 | 8,06 | 7,69 | 8,00 | 4.403.400 | | 2001-01-05 | 00:00:00 | 7,94 | 8,50 | 7,94 | 8,12 | 2.433.800 | | 2001-01-08 | 00:00:00 | 8,00 | 8,19 | 7,88 | 8,00 | 1.545.800 | | 2001-01-09 | 00:00:00 | 8,06 | 8,12 | 7,81 | 8,00 | 982.500 | | 2001-01-10 | 00:00:00 | 8,00 | 8,06 | 7,69 | 7,75 | 2.519.200 | | 2001-01-11 | 00:00:00 | 7,75 | 8,19 | 7,69 | 8,06 | 3.559.000 | | 2001-01-12 | 00:00:00 | 8,06 | 8,06 | 7,81 | 8,00 | 2.493.800 | | 2001-01-16 | 00:00:00 | 8,31 | 8,88 | 8,25 | 8,81 | 5.847.300 | | 2001-01-17 | 00:00:00 | 8,75 | 9,00 | 8,62 | 8,81 | 3.517.800 | | 2001-01-18 | 00:00:00 | 8,81 | 9,19 | 8,62 | 9,12 | 9.427.100 | | 2001-01-19 | 00:00:00 | 9,00 | 9,12 | 8,81 | 8,88 | 2.327.000 | | 2001-01-22 | 00:00:00 | 8,88 | 9,00 | 8,75 | 8,94 | 1.608.400 | | 2001-01-23 | 00:00:00 | 8,88 | 8,94 | 8,75 | 8,88 | 1.858.900 | | 2001-01-24 | 00:00:00 | 8,88 | 8,94 | 8,81 | 8,94 | 2.625.400 | | 2001-01-25 | 00:00:00 | 9,00 | 9,19 | 8,88 | 9,06 | 1.759.000 | | 2001-01-26 | 00:00:00 | 9,00 | 9,31 | 8,81 | 9,31 | 1.512.200 | | 2001-01-29 | 00:00:00 | 9,21 | 10,00 | 9,09 | 10,00 | 4.286.600 | | 2001-01-30 | 00:00:00 | 9,90 | 10,09 | 9,81 | 9,98 | 3.634.800 | | 2001-01-31 | 00:00:00 | 9,98 | 10,12 | 9,93 | 10,02 | 2.269.400 | | 2001-02-01 | 00:00:00 | 10,20 | 10,20 | 9,90 | 10,10 | 1.430.700 | | 2001-02-02 | 00:00:00 | 10,02 | 10,05 | 9,77 | 9,90 | 2.095.900 | | 2001-02-05 | 00:00:00 | 9,98 | 9,98 | 9,25 | 9,55 | 1.352.900 | | 2001-02-06 | 00:00:00 | 9,57 | 9,75 | 9,52 | 9,72 | 1.318.100 | | 2001-02-07 | 00:00:00 | 9,73 | 9,79 | 9,65 | 9,71 | 709.900 | | 2001-02-08 | 00:00:00 | 9,80 | 9,80 | 9,35 | 9,41 | 1.102.700 | | 2001-02-09 | 00:00:00 | 9,31 | 9,31 | 8,90 | 9,02 | 1.655.200 | | 2001-02-12 | 00:00:00 | 9,11 | 9,40 | 9,00 | 9,24 | 1.046.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
