(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-23 | 00:00:00 | 130,59 | 131,18 | 129,95 | 130,22 | 3.611.000 | 2016-03-24 | 00:00:00 | 129,54 | 130,76 | 129,46 | 130,46 | 3.448.700 | 2016-03-28 | 00:00:00 | 130,60 | 131,81 | 130,49 | 131,08 | 2.606.200 | 2016-03-29 | 00:00:00 | 131,00 | 132,90 | 130,71 | 132,47 | 3.388.900 | 2016-03-30 | 00:00:00 | 133,11 | 133,93 | 132,84 | 133,42 | 3.128.100 | 2016-03-31 | 00:00:00 | 133,56 | 134,29 | 133,00 | 133,43 | 3.648.700 | 2016-04-01 | 00:00:00 | 133,10 | 135,20 | 133,10 | 134,85 | 4.255.400 | 2016-04-04 | 00:00:00 | 136,07 | 136,23 | 134,35 | 134,85 | 3.547.600 | 2016-04-05 | 00:00:00 | 134,20 | 135,70 | 133,90 | 134,58 | 4.054.500 | 2016-04-06 | 00:00:00 | 134,25 | 135,74 | 133,82 | 135,44 | 3.364.800 | 2016-04-07 | 00:00:00 | 134,73 | 135,24 | 133,12 | 133,87 | 3.934.000 | 2016-04-08 | 00:00:00 | 134,62 | 134,62 | 133,06 | 133,62 | 2.920.900 | 2016-04-11 | 00:00:00 | 133,58 | 135,08 | 132,96 | 133,01 | 3.369.700 | 2016-04-12 | 00:00:00 | 133,30 | 134,72 | 133,11 | 134,38 | 4.207.200 | 2016-04-13 | 00:00:00 | 134,86 | 134,86 | 133,22 | 133,84 | 4.317.900 | 2016-04-14 | 00:00:00 | 133,50 | 134,71 | 132,88 | 134,37 | 4.171.400 | 2016-04-15 | 00:00:00 | 134,41 | 135,28 | 133,97 | 135,01 | 3.501.200 | 2016-04-18 | 00:00:00 | 134,81 | 136,80 | 134,74 | 136,80 | 3.964.300 | 2016-04-19 | 00:00:00 | 136,80 | 137,00 | 134,85 | 135,44 | 4.647.700 | 2016-04-20 | 00:00:00 | 135,75 | 136,08 | 134,48 | 135,19 | 4.743.300 | 2016-04-21 | 00:00:00 | 135,23 | 135,49 | 134,39 | 134,60 | 3.534.000 | 2016-04-22 | 00:00:00 | 134,85 | 135,68 | 133,41 | 135,66 | 4.171.300 | 2016-04-25 | 00:00:00 | 135,18 | 135,73 | 134,28 | 135,65 | 2.819.800 | 2016-04-26 | 00:00:00 | 135,09 | 136,24 | 134,88 | 135,34 | 3.498.200 | 2016-04-27 | 00:00:00 | 135,37 | 136,28 | 134,76 | 135,75 | 3.478.200 | 2016-04-28 | 00:00:00 | 134,81 | 135,44 | 132,49 | 132,73 | 5.460.800 | 2016-04-29 | 00:00:00 | 132,71 | 134,30 | 131,75 | 133,89 | 4.604.100 | 2016-05-02 | 00:00:00 | 134,37 | 136,25 | 134,31 | 136,05 | 4.260.800 | 2016-05-03 | 00:00:00 | 135,45 | 135,84 | 134,04 | 134,54 | 3.388.200 | 2016-05-04 | 00:00:00 | 133,59 | 135,40 | 133,13 | 135,16 | 3.174.400 | 2016-05-05 | 00:00:00 | 134,87 | 135,37 | 133,75 | 134,67 | 3.473.800 | 2016-05-06 | 00:00:00 | 134,48 | 135,81 | 134,31 | 135,70 | 3.350.900 | 2016-05-09 | 00:00:00 | 135,59 | 136,47 | 135,24 | 136,24 | 3.515.700 | 2016-05-10 | 00:00:00 | 136,32 | 137,82 | 136,30 | 137,51 | 3.650.600 | 2016-05-11 | 00:00:00 | 136,80 | 137,05 | 134,04 | 134,30 | 5.970.500 | 2016-05-12 | 00:00:00 | 135,00 | 135,00 | 133,10 | 134,19 | 5.345.000 | 2016-05-13 | 00:00:00 | 133,81 | 135,33 | 133,03 | 133,13 | 5.258.800 | 2016-05-16 | 00:00:00 | 133,84 | 136,55 | 133,08 | 135,34 | 8.339.400 | 2016-05-17 | 00:00:00 | 133,15 | 134,49 | 131,10 | 132,00 | 15.732.300 | 2016-05-18 | 00:00:00 | 131,03 | 132,77 | 130,02 | 131,77 | 8.245.300 | 2016-05-19 | 00:00:00 | 131,45 | 132,13 | 130,78 | 131,73 | 4.562.700 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|