(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 8,79 | 8,90 | 8,71 | 8,90 | 716.500 | | 2002-11-15 | 00:00:00 | 8,84 | 8,87 | 8,68 | 8,82 | 716.200 | | 2002-11-18 | 00:00:00 | 8,84 | 9,00 | 8,78 | 9,00 | 1.322.900 | | 2002-11-19 | 00:00:00 | 8,95 | 9,03 | 8,85 | 9,00 | 587.600 | | 2002-11-20 | 00:00:00 | 9,04 | 9,21 | 8,98 | 9,08 | 709.600 | | 2002-11-21 | 00:00:00 | 9,04 | 9,24 | 8,95 | 9,12 | 794.600 | | 2002-11-22 | 00:00:00 | 9,02 | 9,32 | 8,89 | 9,25 | 1.918.200 | | 2002-11-25 | 00:00:00 | 9,15 | 9,23 | 8,90 | 9,12 | 1.895.800 | | 2002-11-26 | 00:00:00 | 9,02 | 9,06 | 8,95 | 8,99 | 1.190.200 | | 2002-11-27 | 00:00:00 | 9,00 | 9,20 | 8,99 | 9,15 | 810.200 | | 2002-11-29 | 00:00:00 | 9,15 | 9,18 | 9,10 | 9,15 | 371.100 | | 2002-12-02 | 00:00:00 | 9,00 | 9,20 | 9,00 | 9,14 | 1.378.100 | | 2002-12-03 | 00:00:00 | 9,10 | 9,12 | 8,92 | 9,00 | 2.158.800 | | 2002-12-04 | 00:00:00 | 8,90 | 9,10 | 8,84 | 9,10 | 3.103.200 | | 2002-12-05 | 00:00:00 | 9,00 | 9,00 | 8,73 | 8,74 | 781.900 | | 2002-12-06 | 00:00:00 | 8,74 | 9,05 | 8,55 | 8,95 | 754.300 | | 2002-12-09 | 00:00:00 | 8,95 | 9,13 | 8,66 | 9,06 | 1.652.100 | | 2002-12-10 | 00:00:00 | 8,98 | 9,03 | 8,79 | 9,00 | 956.700 | | 2002-12-11 | 00:00:00 | 8,99 | 9,00 | 8,86 | 8,88 | 416.000 | | 2002-12-12 | 00:00:00 | 8,81 | 8,90 | 8,75 | 8,90 | 881.000 | | 2002-12-13 | 00:00:00 | 8,82 | 8,90 | 8,60 | 8,60 | 960.500 | | 2002-12-16 | 00:00:00 | 8,55 | 8,75 | 8,42 | 8,75 | 1.623.600 | | 2002-12-17 | 00:00:00 | 8,75 | 8,75 | 8,49 | 8,57 | 549.000 | | 2002-12-18 | 00:00:00 | 8,59 | 8,75 | 8,43 | 8,75 | 1.078.000 | | 2002-12-19 | 00:00:00 | 8,60 | 8,78 | 8,57 | 8,73 | 779.300 | | 2002-12-20 | 00:00:00 | 8,75 | 9,00 | 8,65 | 9,00 | 723.000 | | 2002-12-23 | 00:00:00 | 8,80 | 8,89 | 8,55 | 8,89 | 953.400 | | 2002-12-24 | 00:00:00 | 8,69 | 8,91 | 8,59 | 8,90 | 331.200 | | 2002-12-26 | 00:00:00 | 8,87 | 8,95 | 8,79 | 8,90 | 473.700 | | 2002-12-27 | 00:00:00 | 8,85 | 8,86 | 8,67 | 8,75 | 665.800 | | 2002-12-30 | 00:00:00 | 8,75 | 8,83 | 8,57 | 8,80 | 697.300 | | 2002-12-31 | 00:00:00 | 8,77 | 8,85 | 8,69 | 8,85 | 1.158.500 | | 2003-01-02 | 00:00:00 | 8,92 | 8,97 | 8,75 | 8,90 | 743.000 | | 2003-01-03 | 00:00:00 | 8,90 | 9,04 | 8,84 | 8,95 | 1.339.000 | | 2003-01-06 | 00:00:00 | 8,90 | 9,07 | 8,85 | 9,07 | 493.800 | | 2003-01-07 | 00:00:00 | 9,00 | 9,05 | 8,91 | 9,00 | 635.100 | | 2003-01-08 | 00:00:00 | 8,95 | 8,95 | 8,70 | 8,70 | 801.600 | | 2003-01-09 | 00:00:00 | 8,60 | 8,90 | 8,53 | 8,65 | 865.300 | | 2003-01-10 | 00:00:00 | 8,65 | 8,65 | 8,48 | 8,56 | 633.500 | | 2003-01-13 | 00:00:00 | 8,56 | 8,69 | 8,50 | 8,50 | 1.502.100 | | 2003-01-14 | 00:00:00 | 8,55 | 8,73 | 8,50 | 8,73 | 531.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
