(Login BolsaPT & Canal Forex) |
|
Host Hotels & Res - [Ticker: HST] | | Última Trade | 19,350 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,350 (+1,020%) | Capitalização Bolsista | 0 | Bid / Ask | 19,710 x 4.200 - 19,720 x 7.000 | EPS | 0,00 | Abertura | 19,170 | PER | 0,00% | Máximo | 19,360 | Pagamento Dividendo | | Mínimo | 18,920 | Data Ex-Dividendo | | Fecho Anterior | 19,000 | Yield | | Volume | 4.006.211 | 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 HST de 2000-01-01 a 2024-04-18 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 8,95 | 9,30 | 8,45 | 9,28 | 1.849.900 | 2002-07-25 | 00:00:00 | 9,18 | 9,46 | 8,90 | 9,05 | 1.362.700 | 2002-07-26 | 00:00:00 | 9,05 | 9,72 | 9,05 | 9,72 | 945.300 | 2002-07-29 | 00:00:00 | 9,97 | 10,25 | 9,88 | 10,20 | 1.605.600 | 2002-07-30 | 00:00:00 | 10,20 | 10,57 | 10,03 | 10,40 | 1.546.000 | 2002-07-31 | 00:00:00 | 10,45 | 11,25 | 10,07 | 11,25 | 1.072.100 | 2002-08-01 | 00:00:00 | 10,95 | 10,95 | 10,02 | 10,11 | 1.060.000 | 2002-08-02 | 00:00:00 | 10,15 | 10,15 | 9,81 | 9,94 | 866.200 | 2002-08-05 | 00:00:00 | 9,84 | 9,85 | 9,43 | 9,52 | 833.100 | 2002-08-06 | 00:00:00 | 9,52 | 9,90 | 9,52 | 9,80 | 626.800 | 2002-08-07 | 00:00:00 | 9,80 | 10,10 | 9,72 | 10,10 | 391.800 | 2002-08-08 | 00:00:00 | 9,95 | 10,32 | 9,81 | 10,02 | 766.500 | 2002-08-09 | 00:00:00 | 10,00 | 10,00 | 9,76 | 9,95 | 336.900 | 2002-08-12 | 00:00:00 | 9,85 | 10,04 | 9,75 | 9,75 | 576.200 | 2002-08-13 | 00:00:00 | 9,75 | 9,85 | 9,70 | 9,80 | 3.044.900 | 2002-08-14 | 00:00:00 | 9,76 | 9,78 | 9,50 | 9,78 | 766.700 | 2002-08-15 | 00:00:00 | 9,75 | 9,90 | 9,50 | 9,80 | 5.899.400 | 2002-08-16 | 00:00:00 | 9,75 | 9,95 | 9,68 | 9,94 | 639.300 | 2002-08-19 | 00:00:00 | 9,89 | 9,99 | 9,79 | 9,80 | 941.900 | 2002-08-20 | 00:00:00 | 9,90 | 9,98 | 9,79 | 9,82 | 952.200 | 2002-08-21 | 00:00:00 | 9,89 | 10,00 | 9,75 | 10,00 | 1.011.900 | 2002-08-22 | 00:00:00 | 10,00 | 10,00 | 9,88 | 9,93 | 779.600 | 2002-08-23 | 00:00:00 | 9,96 | 10,15 | 9,96 | 10,14 | 619.400 | 2002-08-26 | 00:00:00 | 10,06 | 10,15 | 10,00 | 10,15 | 519.200 | 2002-08-27 | 00:00:00 | 10,25 | 10,25 | 9,99 | 10,05 | 301.500 | 2002-08-28 | 00:00:00 | 10,00 | 10,13 | 9,93 | 9,99 | 485.700 | 2002-08-29 | 00:00:00 | 9,89 | 10,00 | 9,82 | 9,82 | 533.800 | 2002-08-30 | 00:00:00 | 9,82 | 10,14 | 9,82 | 10,14 | 313.300 | 2002-09-03 | 00:00:00 | 10,04 | 10,05 | 9,70 | 9,80 | 602.800 | 2002-09-04 | 00:00:00 | 9,75 | 10,00 | 9,71 | 10,00 | 1.046.400 | 2002-09-05 | 00:00:00 | 9,90 | 9,95 | 9,75 | 9,75 | 247.400 | 2002-09-06 | 00:00:00 | 9,85 | 10,00 | 9,80 | 10,00 | 950.900 | 2002-09-09 | 00:00:00 | 10,02 | 10,02 | 9,73 | 9,75 | 512.500 | 2002-09-10 | 00:00:00 | 9,80 | 9,97 | 9,80 | 9,92 | 528.700 | 2002-09-11 | 00:00:00 | 9,92 | 9,98 | 9,90 | 9,93 | 344.900 | 2002-09-12 | 00:00:00 | 9,80 | 9,99 | 9,78 | 9,85 | 1.668.500 | 2002-09-13 | 00:00:00 | 9,85 | 10,02 | 9,77 | 10,02 | 1.739.400 | 2002-09-16 | 00:00:00 | 9,92 | 10,00 | 9,84 | 10,00 | 355.500 | 2002-09-17 | 00:00:00 | 10,00 | 10,20 | 9,95 | 10,00 | 1.304.800 | 2002-09-18 | 00:00:00 | 9,90 | 10,01 | 9,70 | 9,86 | 915.700 | 2002-09-19 | 00:00:00 | 9,86 | 10,05 | 9,79 | 9,91 | 2.234.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|