(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 121,73 | 122,45 | 120,64 | 122,20 | 4.469.100 | | 2016-01-27 | 00:00:00 | 122,46 | 124,32 | 120,86 | 121,57 | 5.385.800 | | 2016-01-28 | 00:00:00 | 121,97 | 122,69 | 120,31 | 122,28 | 4.868.300 | | 2016-01-29 | 00:00:00 | 123,17 | 125,76 | 122,75 | 125,76 | 7.562.200 | | 2016-02-01 | 00:00:00 | 124,92 | 127,09 | 123,99 | 126,51 | 4.614.800 | | 2016-02-02 | 00:00:00 | 125,41 | 126,43 | 124,71 | 125,27 | 5.787.100 | | 2016-02-03 | 00:00:00 | 126,02 | 126,16 | 121,54 | 123,79 | 7.481.700 | | 2016-02-04 | 00:00:00 | 123,65 | 123,90 | 119,45 | 121,11 | 9.082.100 | | 2016-02-05 | 00:00:00 | 120,89 | 121,00 | 115,69 | 116,43 | 8.068.600 | | 2016-02-08 | 00:00:00 | 114,93 | 115,97 | 109,62 | 111,85 | 11.273.100 | | 2016-02-09 | 00:00:00 | 110,94 | 115,29 | 110,68 | 113,86 | 7.502.100 | | 2016-02-10 | 00:00:00 | 114,50 | 116,16 | 114,05 | 114,33 | 5.298.300 | | 2016-02-11 | 00:00:00 | 113,08 | 114,19 | 112,22 | 113,27 | 6.379.100 | | 2016-02-12 | 00:00:00 | 114,88 | 116,43 | 113,52 | 116,32 | 5.334.300 | | 2016-02-16 | 00:00:00 | 118,12 | 120,00 | 117,70 | 119,43 | 6.895.500 | | 2016-02-17 | 00:00:00 | 120,45 | 121,68 | 119,87 | 121,21 | 5.944.100 | | 2016-02-18 | 00:00:00 | 120,93 | 121,11 | 119,56 | 119,97 | 4.455.100 | | 2016-02-19 | 00:00:00 | 119,82 | 121,70 | 118,75 | 121,69 | 5.381.500 | | 2016-02-22 | 00:00:00 | 123,00 | 124,47 | 122,13 | 122,85 | 7.738.100 | | 2016-02-23 | 00:00:00 | 127,00 | 127,19 | 123,35 | 124,53 | 11.117.300 | | 2016-02-24 | 00:00:00 | 124,05 | 125,78 | 122,92 | 125,61 | 7.919.100 | | 2016-02-25 | 00:00:00 | 125,76 | 126,86 | 124,89 | 126,86 | 4.731.800 | | 2016-02-26 | 00:00:00 | 127,59 | 127,75 | 125,93 | 126,26 | 4.604.200 | | 2016-02-29 | 00:00:00 | 126,26 | 126,99 | 124,05 | 124,12 | 5.232.100 | | 2016-03-01 | 00:00:00 | 124,78 | 125,97 | 123,98 | 125,70 | 4.799.200 | | 2016-03-02 | 00:00:00 | 125,48 | 125,87 | 124,46 | 125,59 | 3.952.800 | | 2016-03-03 | 00:00:00 | 125,20 | 127,26 | 124,78 | 126,80 | 4.978.000 | | 2016-03-04 | 00:00:00 | 127,37 | 127,50 | 125,16 | 125,56 | 6.443.300 | | 2016-03-07 | 00:00:00 | 125,01 | 126,54 | 125,01 | 126,17 | 4.161.200 | | 2016-03-08 | 00:00:00 | 125,22 | 128,20 | 125,00 | 126,72 | 5.124.200 | | 2016-03-09 | 00:00:00 | 127,03 | 127,52 | 125,33 | 126,03 | 4.043.900 | | 2016-03-10 | 00:00:00 | 126,20 | 127,00 | 124,31 | 125,89 | 4.500.000 | | 2016-03-11 | 00:00:00 | 126,97 | 128,76 | 126,73 | 128,46 | 4.624.600 | | 2016-03-14 | 00:00:00 | 128,43 | 129,66 | 128,10 | 128,84 | 3.613.600 | | 2016-03-15 | 00:00:00 | 128,78 | 130,48 | 128,62 | 129,71 | 4.033.900 | | 2016-03-16 | 00:00:00 | 129,63 | 131,11 | 128,81 | 130,45 | 3.602.900 | | 2016-03-17 | 00:00:00 | 130,10 | 131,19 | 129,32 | 130,88 | 4.130.900 | | 2016-03-18 | 00:00:00 | 131,14 | 132,09 | 130,83 | 131,35 | 7.864.300 | | 2016-03-21 | 00:00:00 | 131,53 | 132,13 | 130,27 | 131,01 | 3.810.400 | | 2016-03-22 | 00:00:00 | 130,61 | 131,22 | 129,92 | 130,59 | 3.933.100 | | 2016-03-23 | 00:00:00 | 130,59 | 131,18 | 129,95 | 130,22 | 3.611.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
