(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-06 | 00:00:00 | 15,80 | 16,09 | 14,30 | 15,37 | 19.581.000 | 2010-05-07 | 00:00:00 | 15,43 | 15,80 | 14,65 | 14,74 | 19.550.800 | 2010-05-10 | 00:00:00 | 15,60 | 16,05 | 15,28 | 16,04 | 16.695.400 | 2010-05-11 | 00:00:00 | 15,68 | 16,16 | 15,53 | 15,92 | 10.723.800 | 2010-05-12 | 00:00:00 | 16,00 | 16,33 | 15,87 | 16,26 | 10.376.800 | 2010-05-13 | 00:00:00 | 16,23 | 16,46 | 16,03 | 16,08 | 12.995.700 | 2010-05-14 | 00:00:00 | 15,85 | 15,85 | 14,76 | 14,89 | 19.018.200 | 2010-05-17 | 00:00:00 | 14,91 | 15,28 | 14,48 | 14,97 | 18.428.400 | 2010-05-18 | 00:00:00 | 15,21 | 15,23 | 14,34 | 14,42 | 14.318.500 | 2010-05-19 | 00:00:00 | 14,24 | 14,81 | 13,89 | 14,41 | 15.409.900 | 2010-05-20 | 00:00:00 | 14,05 | 14,11 | 13,31 | 13,36 | 24.678.300 | 2010-05-21 | 00:00:00 | 13,05 | 14,13 | 13,00 | 14,08 | 19.759.400 | 2010-05-24 | 00:00:00 | 14,22 | 14,25 | 13,65 | 13,68 | 12.235.600 | 2010-05-25 | 00:00:00 | 13,22 | 13,68 | 12,83 | 13,68 | 18.294.900 | 2010-05-26 | 00:00:00 | 13,91 | 14,19 | 13,48 | 13,55 | 12.664.600 | 2010-05-27 | 00:00:00 | 13,94 | 14,76 | 13,77 | 14,73 | 13.627.500 | 2010-05-28 | 00:00:00 | 14,82 | 14,86 | 14,17 | 14,26 | 12.064.800 | 2010-06-01 | 00:00:00 | 14,11 | 14,57 | 13,97 | 14,15 | 14.605.000 | 2010-06-02 | 00:00:00 | 14,26 | 14,80 | 14,04 | 14,80 | 15.082.900 | 2010-06-03 | 00:00:00 | 14,54 | 14,98 | 14,49 | 14,68 | 11.449.200 | 2010-06-04 | 00:00:00 | 14,18 | 14,56 | 13,55 | 13,65 | 17.689.300 | 2010-06-07 | 00:00:00 | 13,77 | 14,04 | 13,32 | 13,36 | 14.598.700 | 2010-06-08 | 00:00:00 | 13,38 | 13,85 | 12,98 | 13,83 | 19.239.400 | 2010-06-09 | 00:00:00 | 13,98 | 14,63 | 13,92 | 14,06 | 17.843.700 | 2010-06-10 | 00:00:00 | 14,33 | 14,89 | 14,26 | 14,84 | 10.416.200 | 2010-06-11 | 00:00:00 | 14,48 | 14,91 | 14,45 | 14,83 | 8.528.600 | 2010-06-14 | 00:00:00 | 15,00 | 15,37 | 14,83 | 15,02 | 12.015.400 | 2010-06-15 | 00:00:00 | 15,11 | 15,48 | 15,06 | 15,48 | 13.329.400 | 2010-06-16 | 00:00:00 | 15,34 | 15,49 | 15,14 | 15,35 | 7.604.200 | 2010-06-17 | 00:00:00 | 15,39 | 15,54 | 15,15 | 15,40 | 8.115.000 | 2010-06-18 | 00:00:00 | 15,46 | 15,58 | 15,30 | 15,51 | 7.899.200 | 2010-06-21 | 00:00:00 | 15,75 | 15,91 | 15,29 | 15,37 | 8.672.700 | 2010-06-22 | 00:00:00 | 15,43 | 15,51 | 14,88 | 14,89 | 12.535.000 | 2010-06-23 | 00:00:00 | 14,89 | 15,07 | 14,55 | 14,82 | 13.092.800 | 2010-06-24 | 00:00:00 | 14,69 | 14,72 | 14,05 | 14,06 | 19.626.700 | 2010-06-25 | 00:00:00 | 14,21 | 14,53 | 14,05 | 14,42 | 13.459.100 | 2010-06-28 | 00:00:00 | 14,53 | 14,54 | 14,17 | 14,22 | 8.149.200 | 2010-06-29 | 00:00:00 | 13,96 | 14,00 | 13,47 | 13,58 | 17.498.000 | 2010-06-30 | 00:00:00 | 13,63 | 13,92 | 13,40 | 13,48 | 17.454.700 | 2010-07-01 | 00:00:00 | 13,39 | 13,58 | 12,92 | 13,45 | 17.964.200 | 2010-07-02 | 00:00:00 | 13,58 | 13,66 | 12,96 | 13,07 | 13.231.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|