(Login BolsaPT & Canal Forex) |
|
 Home Depot - [Ticker: HD] |     | | Última Trade | 180,390 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,070 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 165,200 x 600 - 165,240 x 200 | EPS | 0,00 | | Abertura | 183,290 | PER | 0,00% | | Máximo | 183,500 | Pagamento Dividendo | | | Mínimo | 179,350 | Data Ex-Dividendo | | | Fecho Anterior | 180,320 | Yield | | | Volume | 2.804.918 | 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 HD de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 133,69 | 135,24 | 133,55 | 134,65 | 5.298.900 | | 2015-11-27 | 00:00:00 | 134,81 | 135,47 | 134,53 | 134,74 | 3.337.700 | | 2015-11-30 | 00:00:00 | 135,20 | 135,32 | 133,01 | 133,88 | 7.424.300 | | 2015-12-01 | 00:00:00 | 133,52 | 134,63 | 133,26 | 134,43 | 5.267.600 | | 2015-12-02 | 00:00:00 | 134,56 | 134,65 | 133,57 | 133,81 | 5.012.500 | | 2015-12-03 | 00:00:00 | 133,52 | 134,12 | 130,80 | 130,93 | 6.684.400 | | 2015-12-04 | 00:00:00 | 131,55 | 134,83 | 131,35 | 134,53 | 5.380.300 | | 2015-12-07 | 00:00:00 | 134,00 | 134,79 | 133,19 | 133,93 | 5.381.300 | | 2015-12-08 | 00:00:00 | 132,71 | 134,56 | 132,41 | 133,84 | 4.724.800 | | 2015-12-09 | 00:00:00 | 133,21 | 134,78 | 131,51 | 131,90 | 5.047.500 | | 2015-12-10 | 00:00:00 | 131,96 | 133,59 | 131,80 | 132,54 | 4.185.600 | | 2015-12-11 | 00:00:00 | 132,54 | 132,54 | 130,31 | 130,44 | 5.277.600 | | 2015-12-14 | 00:00:00 | 131,09 | 132,13 | 130,71 | 132,01 | 5.911.900 | | 2015-12-15 | 00:00:00 | 132,62 | 133,49 | 131,19 | 131,29 | 4.911.600 | | 2015-12-16 | 00:00:00 | 132,17 | 133,28 | 130,36 | 132,90 | 4.586.300 | | 2015-12-17 | 00:00:00 | 133,06 | 133,54 | 131,00 | 131,35 | 4.330.400 | | 2015-12-18 | 00:00:00 | 130,73 | 131,31 | 130,01 | 130,29 | 9.461.500 | | 2015-12-21 | 00:00:00 | 131,00 | 131,61 | 130,18 | 131,31 | 3.407.200 | | 2015-12-22 | 00:00:00 | 131,37 | 132,28 | 130,46 | 131,88 | 3.384.900 | | 2015-12-23 | 00:00:00 | 132,49 | 133,34 | 131,88 | 133,11 | 3.235.900 | | 2015-12-24 | 00:00:00 | 132,80 | 133,48 | 132,66 | 132,90 | 1.517.100 | | 2015-12-28 | 00:00:00 | 132,25 | 132,90 | 131,89 | 132,68 | 2.607.200 | | 2015-12-29 | 00:00:00 | 133,37 | 134,33 | 133,28 | 133,70 | 3.023.000 | | 2015-12-30 | 00:00:00 | 133,58 | 134,06 | 133,28 | 133,35 | 2.484.700 | | 2015-12-31 | 00:00:00 | 133,08 | 133,57 | 132,24 | 132,25 | 3.172.200 | | 2016-01-04 | 00:00:00 | 130,11 | 131,07 | 129,45 | 131,07 | 8.014.300 | | 2016-01-05 | 00:00:00 | 131,15 | 131,94 | 130,05 | 130,43 | 5.316.000 | | 2016-01-06 | 00:00:00 | 129,00 | 129,90 | 128,56 | 129,08 | 8.179.300 | | 2016-01-07 | 00:00:00 | 126,93 | 127,88 | 124,70 | 125,40 | 12.434.200 | | 2016-01-08 | 00:00:00 | 126,44 | 126,53 | 123,50 | 123,90 | 7.077.900 | | 2016-01-11 | 00:00:00 | 124,87 | 126,08 | 124,09 | 125,78 | 6.771.300 | | 2016-01-12 | 00:00:00 | 126,78 | 128,80 | 125,83 | 127,49 | 5.661.700 | | 2016-01-13 | 00:00:00 | 127,47 | 127,47 | 120,97 | 121,40 | 8.873.100 | | 2016-01-14 | 00:00:00 | 121,29 | 121,52 | 118,20 | 119,62 | 13.377.400 | | 2016-01-15 | 00:00:00 | 117,12 | 121,15 | 116,10 | 119,23 | 10.465.900 | | 2016-01-19 | 00:00:00 | 120,54 | 121,89 | 118,80 | 119,76 | 6.323.900 | | 2016-01-20 | 00:00:00 | 117,89 | 118,66 | 113,59 | 116,46 | 11.162.300 | | 2016-01-21 | 00:00:00 | 117,38 | 121,94 | 117,14 | 120,22 | 8.985.900 | | 2016-01-22 | 00:00:00 | 121,64 | 124,67 | 121,58 | 122,76 | 6.410.900 | | 2016-01-25 | 00:00:00 | 123,38 | 123,85 | 121,56 | 121,71 | 4.797.700 | | 2016-01-26 | 00:00:00 | 121,73 | 122,45 | 120,64 | 122,20 | 4.469.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
