(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 127,74 | 128,00 | 125,43 | 125,72 | 6.347.400 | | 2016-09-14 | 00:00:00 | 125,61 | 126,95 | 125,57 | 126,26 | 4.313.900 | | 2016-09-15 | 00:00:00 | 125,97 | 127,64 | 125,71 | 126,96 | 5.100.700 | | 2016-09-16 | 00:00:00 | 127,02 | 127,02 | 125,70 | 126,11 | 6.941.200 | | 2016-09-19 | 00:00:00 | 126,68 | 127,37 | 126,17 | 126,29 | 4.525.400 | | 2016-09-20 | 00:00:00 | 126,86 | 127,33 | 126,33 | 126,83 | 3.616.600 | | 2016-09-21 | 00:00:00 | 127,52 | 128,59 | 126,55 | 128,11 | 5.367.400 | | 2016-09-22 | 00:00:00 | 128,82 | 129,65 | 128,72 | 128,75 | 4.099.700 | | 2016-09-23 | 00:00:00 | 128,63 | 129,20 | 127,79 | 127,79 | 4.442.600 | | 2016-09-26 | 00:00:00 | 127,10 | 127,23 | 125,35 | 125,45 | 5.338.500 | | 2016-09-27 | 00:00:00 | 125,80 | 126,99 | 125,36 | 126,82 | 4.433.600 | | 2016-09-28 | 00:00:00 | 127,21 | 128,53 | 127,06 | 128,27 | 5.751.100 | | 2016-09-29 | 00:00:00 | 128,50 | 130,74 | 127,91 | 127,93 | 5.987.500 | | 2016-09-30 | 00:00:00 | 127,87 | 129,24 | 127,63 | 128,68 | 5.450.400 | | 2016-10-03 | 00:00:00 | 128,20 | 128,82 | 127,97 | 128,50 | 3.647.900 | | 2016-10-04 | 00:00:00 | 128,53 | 129,92 | 127,95 | 128,20 | 4.827.500 | | 2016-10-05 | 00:00:00 | 128,32 | 129,03 | 127,52 | 127,58 | 4.115.400 | | 2016-10-06 | 00:00:00 | 126,87 | 130,45 | 126,43 | 130,19 | 7.454.200 | | 2016-10-07 | 00:00:00 | 129,83 | 130,41 | 127,88 | 128,31 | 5.493.400 | | 2016-10-10 | 00:00:00 | 128,45 | 128,94 | 127,25 | 127,25 | 4.349.700 | | 2016-10-11 | 00:00:00 | 126,85 | 127,08 | 125,46 | 125,85 | 5.076.600 | | 2016-10-12 | 00:00:00 | 125,85 | 127,16 | 125,71 | 126,69 | 3.543.300 | | 2016-10-13 | 00:00:00 | 126,25 | 126,66 | 125,17 | 126,29 | 3.655.700 | | 2016-10-14 | 00:00:00 | 126,90 | 127,56 | 126,42 | 126,42 | 4.452.200 | | 2016-10-17 | 00:00:00 | 126,18 | 126,80 | 124,88 | 125,14 | 3.753.000 | | 2016-10-18 | 00:00:00 | 126,15 | 126,25 | 125,15 | 125,74 | 3.563.300 | | 2016-10-19 | 00:00:00 | 125,76 | 126,09 | 124,51 | 125,89 | 4.094.800 | | 2016-10-20 | 00:00:00 | 125,95 | 127,08 | 125,57 | 126,25 | 3.509.800 | | 2016-10-21 | 00:00:00 | 125,31 | 126,80 | 125,25 | 126,60 | 3.208.600 | | 2016-10-24 | 00:00:00 | 127,23 | 128,14 | 127,23 | 127,78 | 3.824.800 | | 2016-10-25 | 00:00:00 | 126,27 | 126,27 | 123,29 | 123,34 | 8.731.900 | | 2016-10-26 | 00:00:00 | 122,83 | 123,75 | 122,40 | 122,71 | 5.355.000 | | 2016-10-27 | 00:00:00 | 122,71 | 123,46 | 121,85 | 122,26 | 4.257.400 | | 2016-10-28 | 00:00:00 | 122,70 | 124,09 | 122,21 | 123,58 | 4.497.700 | | 2016-10-31 | 00:00:00 | 123,35 | 123,50 | 121,62 | 122,01 | 5.665.900 | | 2016-11-01 | 00:00:00 | 121,69 | 122,25 | 119,20 | 119,89 | 7.492.600 | | 2016-11-02 | 00:00:00 | 119,93 | 121,29 | 119,82 | 120,29 | 4.846.000 | | 2016-11-03 | 00:00:00 | 120,34 | 120,93 | 120,08 | 120,18 | 5.080.000 | | 2016-11-04 | 00:00:00 | 120,54 | 121,90 | 120,06 | 120,91 | 4.582.000 | | 2016-11-07 | 00:00:00 | 122,50 | 123,98 | 122,31 | 123,75 | 5.419.100 | | 2016-11-08 | 00:00:00 | 123,95 | 125,42 | 123,60 | 124,25 | 6.094.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
