(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 12,19 | 12,31 | 12,06 | 12,31 | 290.100 | 2000-12-14 | 00:00:00 | 12,31 | 12,38 | 12,00 | 12,19 | 306.100 | 2000-12-15 | 00:00:00 | 12,12 | 12,31 | 12,00 | 12,31 | 338.200 | 2000-12-18 | 00:00:00 | 12,31 | 12,56 | 12,31 | 12,56 | 634.100 | 2000-12-19 | 00:00:00 | 12,62 | 12,62 | 12,38 | 12,56 | 275.800 | 2000-12-20 | 00:00:00 | 12,56 | 12,69 | 12,44 | 12,50 | 298.600 | 2000-12-21 | 00:00:00 | 12,38 | 12,62 | 12,38 | 12,50 | 175.900 | 2000-12-22 | 00:00:00 | 12,50 | 12,69 | 12,50 | 12,56 | 311.600 | 2000-12-26 | 00:00:00 | 12,62 | 12,88 | 12,56 | 12,81 | 227.000 | 2000-12-27 | 00:00:00 | 12,62 | 12,75 | 12,56 | 12,75 | 197.900 | 2000-12-28 | 00:00:00 | 12,75 | 12,88 | 12,62 | 12,88 | 273.500 | 2000-12-29 | 00:00:00 | 12,88 | 12,94 | 12,75 | 12,94 | 321.000 | 2001-01-02 | 00:00:00 | 12,88 | 13,00 | 12,75 | 12,81 | 638.900 | 2001-01-03 | 00:00:00 | 12,81 | 13,31 | 12,81 | 13,12 | 434.100 | 2001-01-04 | 00:00:00 | 13,19 | 13,31 | 13,06 | 13,31 | 355.000 | 2001-01-05 | 00:00:00 | 13,31 | 13,38 | 13,00 | 13,06 | 547.100 | 2001-01-08 | 00:00:00 | 13,06 | 13,19 | 12,94 | 13,00 | 360.900 | 2001-01-09 | 00:00:00 | 13,00 | 13,38 | 12,97 | 13,25 | 360.900 | 2001-01-10 | 00:00:00 | 13,19 | 13,31 | 12,81 | 12,94 | 376.600 | 2001-01-11 | 00:00:00 | 12,94 | 13,00 | 12,62 | 12,94 | 556.200 | 2001-01-12 | 00:00:00 | 13,00 | 13,00 | 12,69 | 12,75 | 234.100 | 2001-01-16 | 00:00:00 | 12,88 | 13,31 | 12,88 | 13,25 | 494.500 | 2001-01-17 | 00:00:00 | 13,25 | 13,31 | 13,00 | 13,31 | 410.200 | 2001-01-18 | 00:00:00 | 13,25 | 13,25 | 12,94 | 13,00 | 363.600 | 2001-01-19 | 00:00:00 | 13,06 | 13,19 | 12,81 | 13,19 | 519.300 | 2001-01-22 | 00:00:00 | 13,19 | 13,31 | 13,12 | 13,31 | 225.600 | 2001-01-23 | 00:00:00 | 13,31 | 13,62 | 13,25 | 13,56 | 641.100 | 2001-01-24 | 00:00:00 | 13,56 | 13,62 | 13,38 | 13,44 | 497.700 | 2001-01-25 | 00:00:00 | 13,56 | 13,62 | 13,44 | 13,62 | 291.400 | 2001-01-26 | 00:00:00 | 13,62 | 13,75 | 13,50 | 13,75 | 287.300 | 2001-01-29 | 00:00:00 | 13,65 | 13,77 | 13,49 | 13,62 | 338.000 | 2001-01-30 | 00:00:00 | 13,72 | 13,87 | 13,60 | 13,65 | 372.200 | 2001-01-31 | 00:00:00 | 13,60 | 13,61 | 13,20 | 13,42 | 611.500 | 2001-02-01 | 00:00:00 | 13,42 | 13,49 | 13,26 | 13,33 | 266.300 | 2001-02-02 | 00:00:00 | 12,75 | 12,86 | 12,65 | 12,82 | 2.785.100 | 2001-02-05 | 00:00:00 | 12,86 | 13,05 | 12,86 | 13,01 | 682.200 | 2001-02-06 | 00:00:00 | 13,02 | 13,10 | 12,89 | 12,91 | 669.000 | 2001-02-07 | 00:00:00 | 12,99 | 13,00 | 12,82 | 12,89 | 779.200 | 2001-02-08 | 00:00:00 | 12,89 | 12,97 | 12,80 | 12,89 | 283.200 | 2001-02-09 | 00:00:00 | 12,99 | 12,99 | 12,76 | 12,79 | 360.300 | 2001-02-12 | 00:00:00 | 12,89 | 13,01 | 12,74 | 12,94 | 427.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|