(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 | | 2011-10-07 | 00:00:00 | 11,09 | 11,20 | 10,62 | 10,77 | 11.630.400 | | 2011-10-10 | 00:00:00 | 10,99 | 11,49 | 10,93 | 11,49 | 7.694.600 | | 2011-10-11 | 00:00:00 | 11,42 | 11,55 | 11,27 | 11,36 | 8.237.300 | | 2011-10-12 | 00:00:00 | 11,02 | 12,34 | 10,94 | 11,84 | 18.177.400 | | 2011-10-13 | 00:00:00 | 11,52 | 12,06 | 11,43 | 11,84 | 9.600.500 | | 2011-10-14 | 00:00:00 | 12,05 | 12,37 | 12,05 | 12,37 | 10.672.900 | | 2011-10-17 | 00:00:00 | 12,37 | 12,37 | 11,91 | 11,99 | 10.173.700 | | 2011-10-18 | 00:00:00 | 12,01 | 13,01 | 11,89 | 12,90 | 15.716.000 | | 2011-10-19 | 00:00:00 | 12,88 | 13,03 | 12,55 | 12,61 | 11.344.600 | | 2011-10-20 | 00:00:00 | 12,63 | 12,78 | 12,36 | 12,72 | 6.742.000 | | 2011-10-21 | 00:00:00 | 12,95 | 13,59 | 12,95 | 13,45 | 13.623.600 | | 2011-10-24 | 00:00:00 | 13,48 | 13,86 | 13,41 | 13,82 | 9.863.300 | | 2011-10-25 | 00:00:00 | 13,73 | 13,76 | 13,30 | 13,35 | 9.216.300 | | 2011-10-26 | 00:00:00 | 13,60 | 13,80 | 13,27 | 13,73 | 8.663.500 | | 2011-10-27 | 00:00:00 | 14,31 | 14,90 | 14,21 | 14,61 | 14.451.700 | | 2011-10-28 | 00:00:00 | 14,51 | 14,67 | 14,32 | 14,59 | 7.430.000 | | 2011-10-31 | 00:00:00 | 14,34 | 14,53 | 14,22 | 14,27 | 11.641.100 | | 2011-11-01 | 00:00:00 | 13,62 | 13,96 | 13,43 | 13,66 | 18.155.000 | | 2011-11-02 | 00:00:00 | 14,01 | 14,40 | 13,87 | 14,29 | 10.952.700 | | 2011-11-03 | 00:00:00 | 14,50 | 14,70 | 13,94 | 14,62 | 8.313.300 | | 2011-11-04 | 00:00:00 | 14,44 | 14,56 | 14,23 | 14,54 | 8.790.600 | | 2011-11-07 | 00:00:00 | 14,58 | 14,70 | 14,16 | 14,37 | 6.554.900 | | 2011-11-08 | 00:00:00 | 14,44 | 14,54 | 13,99 | 14,51 | 6.869.500 | | 2011-11-09 | 00:00:00 | 14,08 | 14,11 | 13,36 | 13,39 | 13.656.100 | | 2011-11-10 | 00:00:00 | 13,82 | 13,82 | 13,26 | 13,37 | 11.340.800 | | 2011-11-11 | 00:00:00 | 13,62 | 14,22 | 13,58 | 14,10 | 10.501.400 | | 2011-11-14 | 00:00:00 | 13,91 | 14,12 | 13,80 | 13,94 | 7.796.500 | | 2011-11-15 | 00:00:00 | 13,89 | 14,33 | 13,80 | 14,22 | 8.440.100 | | 2011-11-16 | 00:00:00 | 14,04 | 14,41 | 13,94 | 13,98 | 9.562.300 | | 2011-11-17 | 00:00:00 | 13,94 | 14,00 | 13,47 | 13,54 | 9.032.400 | | 2011-11-18 | 00:00:00 | 13,70 | 13,80 | 13,43 | 13,79 | 7.361.000 | | 2011-11-21 | 00:00:00 | 13,44 | 13,53 | 13,25 | 13,41 | 7.018.800 | | 2011-11-22 | 00:00:00 | 13,39 | 13,58 | 13,01 | 13,14 | 7.591.400 | | 2011-11-23 | 00:00:00 | 12,91 | 13,06 | 12,62 | 12,63 | 7.111.300 | | 2011-11-25 | 00:00:00 | 12,66 | 13,10 | 12,58 | 12,81 | 2.809.600 | | 2011-11-28 | 00:00:00 | 13,35 | 13,41 | 13,08 | 13,20 | 8.435.400 | | 2011-11-29 | 00:00:00 | 13,33 | 13,37 | 13,11 | 13,20 | 5.613.200 | | 2011-11-30 | 00:00:00 | 13,88 | 14,23 | 13,70 | 14,15 | 13.604.500 | | 2011-12-01 | 00:00:00 | 14,08 | 14,21 | 13,75 | 14,17 | 6.666.500 | | 2011-12-02 | 00:00:00 | 14,28 | 14,57 | 14,25 | 14,31 | 8.225.900 | | 2011-12-05 | 00:00:00 | 14,65 | 14,83 | 14,44 | 14,59 | 9.172.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
