(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 13,29 | 13,46 | 12,96 | 13,36 | 7.088.700 | | 2008-08-07 | 00:00:00 | 13,22 | 13,31 | 12,96 | 13,05 | 7.731.000 | | 2008-08-08 | 00:00:00 | 13,06 | 13,95 | 12,94 | 13,80 | 6.762.000 | | 2008-08-11 | 00:00:00 | 13,79 | 14,58 | 13,58 | 14,40 | 9.586.600 | | 2008-08-12 | 00:00:00 | 14,29 | 14,54 | 13,86 | 14,15 | 9.330.300 | | 2008-08-13 | 00:00:00 | 13,96 | 14,14 | 13,76 | 13,81 | 6.628.200 | | 2008-08-14 | 00:00:00 | 13,41 | 14,13 | 13,24 | 14,12 | 5.354.500 | | 2008-08-15 | 00:00:00 | 14,19 | 14,27 | 13,82 | 14,01 | 4.748.800 | | 2008-08-18 | 00:00:00 | 14,04 | 14,18 | 13,62 | 13,72 | 7.096.100 | | 2008-08-19 | 00:00:00 | 13,62 | 13,65 | 13,23 | 13,31 | 6.395.300 | | 2008-08-20 | 00:00:00 | 13,35 | 13,62 | 13,15 | 13,39 | 6.664.300 | | 2008-08-21 | 00:00:00 | 13,22 | 13,52 | 13,16 | 13,36 | 5.128.800 | | 2008-08-22 | 00:00:00 | 13,50 | 14,00 | 13,37 | 14,00 | 7.171.600 | | 2008-08-25 | 00:00:00 | 13,64 | 13,88 | 13,34 | 13,36 | 5.124.400 | | 2008-08-26 | 00:00:00 | 13,37 | 13,61 | 13,25 | 13,61 | 4.735.300 | | 2008-08-27 | 00:00:00 | 13,54 | 13,85 | 13,41 | 13,80 | 4.014.400 | | 2008-08-28 | 00:00:00 | 13,97 | 14,22 | 13,71 | 14,14 | 6.789.800 | | 2008-08-29 | 00:00:00 | 14,00 | 14,47 | 13,93 | 14,30 | 7.416.400 | | 2008-09-02 | 00:00:00 | 14,80 | 14,83 | 14,11 | 14,40 | 8.529.700 | | 2008-09-03 | 00:00:00 | 14,35 | 14,47 | 14,11 | 14,36 | 7.275.600 | | 2008-09-04 | 00:00:00 | 14,27 | 14,46 | 14,01 | 14,05 | 8.243.100 | | 2008-09-05 | 00:00:00 | 13,97 | 14,36 | 13,76 | 14,32 | 7.532.600 | | 2008-09-08 | 00:00:00 | 15,14 | 15,25 | 14,52 | 15,17 | 12.504.500 | | 2008-09-09 | 00:00:00 | 14,99 | 15,74 | 14,78 | 14,88 | 14.987.500 | | 2008-09-10 | 00:00:00 | 14,99 | 15,15 | 14,68 | 14,96 | 8.090.800 | | 2008-09-11 | 00:00:00 | 14,51 | 15,75 | 14,51 | 15,16 | 8.562.400 | | 2008-09-12 | 00:00:00 | 15,10 | 15,55 | 14,91 | 15,44 | 8.367.300 | | 2008-09-15 | 00:00:00 | 15,17 | 15,50 | 14,44 | 14,44 | 13.519.500 | | 2008-09-16 | 00:00:00 | 14,40 | 15,12 | 14,15 | 15,02 | 16.645.400 | | 2008-09-17 | 00:00:00 | 14,60 | 14,93 | 13,53 | 13,56 | 19.384.800 | | 2008-09-18 | 00:00:00 | 13,82 | 17,00 | 13,04 | 17,00 | 30.058.700 | | 2008-09-19 | 00:00:00 | 17,22 | 17,75 | 14,46 | 15,99 | 18.660.000 | | 2008-09-22 | 00:00:00 | 15,88 | 15,88 | 14,14 | 14,48 | 10.406.000 | | 2008-09-23 | 00:00:00 | 14,40 | 14,91 | 13,63 | 14,27 | 8.182.100 | | 2008-09-24 | 00:00:00 | 14,42 | 14,56 | 13,58 | 13,71 | 7.680.300 | | 2008-09-25 | 00:00:00 | 13,85 | 13,99 | 13,42 | 13,79 | 8.940.800 | | 2008-09-26 | 00:00:00 | 13,59 | 14,00 | 13,17 | 13,95 | 7.530.400 | | 2008-09-29 | 00:00:00 | 13,34 | 13,75 | 12,39 | 12,39 | 14.966.900 | | 2008-09-30 | 00:00:00 | 13,00 | 14,01 | 12,64 | 13,29 | 13.531.000 | | 2008-10-01 | 00:00:00 | 12,83 | 13,39 | 12,82 | 13,01 | 10.796.600 | | 2008-10-02 | 00:00:00 | 12,88 | 13,07 | 11,97 | 12,09 | 13.042.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
