(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 | | 2016-05-19 | 00:00:00 | 131,45 | 132,13 | 130,78 | 131,73 | 4.562.700 | | 2016-05-20 | 00:00:00 | 131,89 | 133,06 | 131,75 | 131,85 | 5.080.400 | | 2016-05-23 | 00:00:00 | 131,84 | 132,48 | 131,30 | 131,42 | 3.842.700 | | 2016-05-24 | 00:00:00 | 132,18 | 133,87 | 132,05 | 133,36 | 5.153.100 | | 2016-05-25 | 00:00:00 | 133,46 | 134,52 | 133,05 | 133,20 | 5.017.500 | | 2016-05-26 | 00:00:00 | 133,13 | 134,36 | 132,86 | 134,05 | 3.950.200 | | 2016-05-27 | 00:00:00 | 134,07 | 134,90 | 133,38 | 133,94 | 4.004.600 | | 2016-05-31 | 00:00:00 | 133,57 | 133,80 | 131,72 | 132,12 | 5.922.700 | | 2016-06-01 | 00:00:00 | 132,12 | 132,12 | 131,15 | 131,83 | 4.724.300 | | 2016-06-02 | 00:00:00 | 131,85 | 132,70 | 131,33 | 132,41 | 3.855.700 | | 2016-06-03 | 00:00:00 | 132,53 | 132,73 | 130,92 | 131,74 | 4.149.600 | | 2016-06-06 | 00:00:00 | 130,82 | 130,87 | 128,47 | 129,19 | 8.046.900 | | 2016-06-07 | 00:00:00 | 129,38 | 130,80 | 129,32 | 129,92 | 4.427.800 | | 2016-06-08 | 00:00:00 | 130,01 | 130,29 | 129,25 | 129,59 | 3.717.100 | | 2016-06-09 | 00:00:00 | 129,27 | 129,84 | 129,04 | 129,30 | 3.450.500 | | 2016-06-10 | 00:00:00 | 128,45 | 129,23 | 128,21 | 128,83 | 3.917.800 | | 2016-06-13 | 00:00:00 | 128,94 | 129,45 | 127,79 | 127,83 | 4.830.900 | | 2016-06-14 | 00:00:00 | 127,31 | 127,44 | 124,71 | 125,24 | 7.303.500 | | 2016-06-15 | 00:00:00 | 125,74 | 127,75 | 125,49 | 126,53 | 5.140.000 | | 2016-06-16 | 00:00:00 | 126,05 | 127,54 | 125,66 | 127,36 | 4.431.800 | | 2016-06-17 | 00:00:00 | 127,52 | 127,78 | 126,73 | 127,14 | 7.462.100 | | 2016-06-20 | 00:00:00 | 128,13 | 128,85 | 127,42 | 127,62 | 3.831.200 | | 2016-06-21 | 00:00:00 | 127,96 | 128,31 | 127,29 | 127,74 | 3.450.700 | | 2016-06-22 | 00:00:00 | 127,69 | 128,97 | 127,40 | 127,60 | 3.691.000 | | 2016-06-23 | 00:00:00 | 128,98 | 129,10 | 127,45 | 128,29 | 4.756.600 | | 2016-06-24 | 00:00:00 | 126,10 | 127,80 | 125,50 | 126,40 | 8.657.400 | | 2016-06-27 | 00:00:00 | 125,34 | 125,75 | 123,62 | 124,67 | 5.656.900 | | 2016-06-28 | 00:00:00 | 125,89 | 127,53 | 125,60 | 127,53 | 5.385.000 | | 2016-06-29 | 00:00:00 | 127,90 | 128,47 | 126,90 | 127,37 | 5.751.100 | | 2016-06-30 | 00:00:00 | 127,27 | 127,86 | 126,10 | 127,69 | 6.633.200 | | 2016-07-01 | 00:00:00 | 128,29 | 130,23 | 128,12 | 129,62 | 5.621.100 | | 2016-07-05 | 00:00:00 | 129,60 | 130,48 | 128,50 | 129,35 | 4.074.100 | | 2016-07-06 | 00:00:00 | 129,20 | 131,61 | 129,03 | 131,57 | 4.899.300 | | 2016-07-07 | 00:00:00 | 131,25 | 132,18 | 130,56 | 131,16 | 3.970.300 | | 2016-07-08 | 00:00:00 | 132,33 | 134,36 | 132,25 | 134,34 | 4.716.600 | | 2016-07-11 | 00:00:00 | 134,83 | 135,88 | 134,45 | 135,15 | 4.571.200 | | 2016-07-12 | 00:00:00 | 135,24 | 135,99 | 134,30 | 134,84 | 3.604.000 | | 2016-07-13 | 00:00:00 | 134,84 | 135,20 | 133,10 | 133,56 | 4.229.500 | | 2016-07-14 | 00:00:00 | 134,40 | 134,79 | 133,83 | 134,54 | 3.122.300 | | 2016-07-15 | 00:00:00 | 135,12 | 135,59 | 134,65 | 134,78 | 5.323.000 | | 2016-07-18 | 00:00:00 | 135,46 | 136,48 | 134,81 | 136,34 | 3.721.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
