(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 | 2016-07-18 | 00:00:00 | 135,46 | 136,48 | 134,81 | 136,34 | 3.721.500 | 2016-07-19 | 00:00:00 | 136,07 | 137,05 | 135,56 | 136,98 | 3.831.500 | 2016-07-20 | 00:00:00 | 137,40 | 137,45 | 136,77 | 137,41 | 3.092.000 | 2016-07-21 | 00:00:00 | 136,76 | 137,14 | 135,47 | 136,07 | 4.938.100 | 2016-07-22 | 00:00:00 | 136,41 | 136,64 | 135,96 | 136,52 | 2.616.500 | 2016-07-25 | 00:00:00 | 136,55 | 136,85 | 136,15 | 136,50 | 3.352.600 | 2016-07-26 | 00:00:00 | 136,50 | 137,51 | 136,06 | 136,75 | 2.575.600 | 2016-07-27 | 00:00:00 | 137,01 | 137,69 | 135,96 | 136,31 | 3.019.600 | 2016-07-28 | 00:00:00 | 136,19 | 138,12 | 136,10 | 137,96 | 3.230.000 | 2016-07-29 | 00:00:00 | 137,46 | 138,72 | 137,44 | 138,24 | 3.644.500 | 2016-08-01 | 00:00:00 | 138,06 | 138,94 | 137,85 | 138,77 | 3.157.800 | 2016-08-02 | 00:00:00 | 138,91 | 139,00 | 136,82 | 137,22 | 3.877.100 | 2016-08-03 | 00:00:00 | 137,13 | 137,22 | 135,70 | 137,06 | 3.620.000 | 2016-08-04 | 00:00:00 | 135,79 | 137,20 | 135,46 | 136,05 | 3.802.900 | 2016-08-05 | 00:00:00 | 137,00 | 137,74 | 136,60 | 136,91 | 3.017.900 | 2016-08-08 | 00:00:00 | 136,91 | 137,40 | 136,16 | 136,21 | 3.177.200 | 2016-08-09 | 00:00:00 | 136,27 | 137,09 | 135,34 | 136,11 | 3.177.500 | 2016-08-10 | 00:00:00 | 136,30 | 136,89 | 135,06 | 135,60 | 3.438.000 | 2016-08-11 | 00:00:00 | 136,31 | 137,50 | 135,17 | 137,04 | 4.158.000 | 2016-08-12 | 00:00:00 | 136,00 | 137,39 | 135,63 | 136,57 | 4.064.900 | 2016-08-15 | 00:00:00 | 137,11 | 137,97 | 136,93 | 137,06 | 6.287.300 | 2016-08-16 | 00:00:00 | 137,65 | 138,65 | 135,66 | 136,23 | 7.258.600 | 2016-08-17 | 00:00:00 | 135,50 | 136,47 | 134,75 | 136,15 | 5.211.700 | 2016-08-18 | 00:00:00 | 136,03 | 136,15 | 134,44 | 134,80 | 4.430.800 | 2016-08-19 | 00:00:00 | 134,42 | 135,76 | 134,32 | 135,46 | 3.777.400 | 2016-08-22 | 00:00:00 | 135,60 | 135,85 | 135,02 | 135,34 | 2.738.300 | 2016-08-23 | 00:00:00 | 135,93 | 136,55 | 135,93 | 136,22 | 2.946.600 | 2016-08-24 | 00:00:00 | 135,77 | 136,25 | 134,81 | 135,06 | 4.113.000 | 2016-08-25 | 00:00:00 | 134,73 | 136,16 | 134,37 | 135,43 | 3.156.300 | 2016-08-26 | 00:00:00 | 135,43 | 136,18 | 133,92 | 134,36 | 4.174.400 | 2016-08-29 | 00:00:00 | 134,86 | 135,30 | 134,58 | 135,24 | 3.189.300 | 2016-08-30 | 00:00:00 | 134,80 | 135,05 | 133,63 | 134,10 | 3.437.800 | 2016-08-31 | 00:00:00 | 133,89 | 134,68 | 133,60 | 134,12 | 4.559.900 | 2016-09-01 | 00:00:00 | 134,48 | 135,06 | 133,66 | 134,23 | 3.840.600 | 2016-09-02 | 00:00:00 | 134,77 | 135,88 | 134,55 | 135,15 | 3.389.700 | 2016-09-06 | 00:00:00 | 134,96 | 135,72 | 133,88 | 134,10 | 4.204.700 | 2016-09-07 | 00:00:00 | 133,30 | 133,87 | 132,16 | 132,79 | 4.657.100 | 2016-09-08 | 00:00:00 | 131,55 | 132,94 | 131,12 | 131,26 | 5.001.400 | 2016-09-09 | 00:00:00 | 130,64 | 130,89 | 127,73 | 127,74 | 6.134.000 | 2016-09-12 | 00:00:00 | 126,50 | 128,85 | 126,00 | 128,59 | 7.882.600 | 2016-09-13 | 00:00:00 | 127,74 | 128,00 | 125,43 | 125,72 | 6.347.400 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|