(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 123,95 | 125,42 | 123,60 | 124,25 | 6.094.500 | | 2016-11-09 | 00:00:00 | 120,95 | 126,26 | 120,32 | 126,02 | 8.027.800 | | 2016-11-10 | 00:00:00 | 126,72 | 130,10 | 126,51 | 129,03 | 8.737.000 | | 2016-11-11 | 00:00:00 | 129,06 | 130,13 | 128,72 | 129,85 | 5.490.000 | | 2016-11-14 | 00:00:00 | 130,50 | 130,64 | 126,94 | 127,67 | 11.405.400 | | 2016-11-15 | 00:00:00 | 127,07 | 127,67 | 122,92 | 124,40 | 13.423.400 | | 2016-11-16 | 00:00:00 | 123,60 | 125,70 | 123,28 | 125,33 | 9.767.500 | | 2016-11-17 | 00:00:00 | 125,87 | 129,14 | 125,70 | 128,93 | 6.727.500 | | 2016-11-18 | 00:00:00 | 128,93 | 129,36 | 127,72 | 128,33 | 4.413.100 | | 2016-11-21 | 00:00:00 | 128,28 | 128,90 | 127,41 | 128,22 | 4.057.200 | | 2016-11-22 | 00:00:00 | 128,38 | 131,30 | 128,38 | 130,98 | 5.494.800 | | 2016-11-23 | 00:00:00 | 131,36 | 131,99 | 130,86 | 131,21 | 3.582.700 | | 2016-11-25 | 00:00:00 | 131,86 | 132,14 | 131,07 | 131,57 | 2.545.800 | | 2016-11-28 | 00:00:00 | 131,25 | 131,65 | 130,17 | 130,64 | 4.859.000 | | 2016-11-29 | 00:00:00 | 130,35 | 130,78 | 129,25 | 129,62 | 4.127.100 | | 2016-11-30 | 00:00:00 | 129,34 | 130,32 | 128,81 | 129,40 | 6.973.800 | | 2016-12-01 | 00:00:00 | 129,34 | 130,35 | 129,00 | 129,47 | 5.398.700 | | 2016-12-02 | 00:00:00 | 129,04 | 130,62 | 128,91 | 129,87 | 3.722.500 | | 2016-12-05 | 00:00:00 | 130,32 | 130,46 | 129,56 | 129,68 | 4.047.200 | | 2016-12-06 | 00:00:00 | 130,13 | 130,14 | 128,68 | 128,74 | 4.242.700 | | 2016-12-07 | 00:00:00 | 128,75 | 133,06 | 128,75 | 132,46 | 6.907.900 | | 2016-12-08 | 00:00:00 | 132,21 | 133,13 | 131,58 | 132,53 | 4.974.200 | | 2016-12-09 | 00:00:00 | 132,51 | 133,40 | 131,10 | 133,39 | 5.168.400 | | 2016-12-12 | 00:00:00 | 133,13 | 134,66 | 133,13 | 134,58 | 6.271.600 | | 2016-12-13 | 00:00:00 | 134,55 | 136,89 | 134,55 | 136,54 | 6.787.300 | | 2016-12-14 | 00:00:00 | 136,05 | 136,88 | 135,75 | 135,98 | 6.833.500 | | 2016-12-15 | 00:00:00 | 136,51 | 137,32 | 135,77 | 135,84 | 5.798.600 | | 2016-12-16 | 00:00:00 | 136,11 | 136,61 | 135,05 | 135,11 | 9.243.700 | | 2016-12-19 | 00:00:00 | 135,06 | 136,50 | 134,79 | 135,44 | 3.449.500 | | 2016-12-20 | 00:00:00 | 135,65 | 137,24 | 135,43 | 137,11 | 4.203.400 | | 2016-12-21 | 00:00:00 | 136,93 | 137,24 | 136,56 | 136,83 | 2.704.700 | | 2016-12-22 | 00:00:00 | 136,25 | 137,00 | 135,18 | 135,43 | 4.093.800 | | 2016-12-23 | 00:00:00 | 135,65 | 135,99 | 134,79 | 135,05 | 2.337.300 | | 2016-12-27 | 00:00:00 | 134,76 | 135,72 | 134,71 | 135,26 | 2.253.900 | | 2016-12-28 | 00:00:00 | 135,57 | 135,86 | 134,66 | 135,07 | 3.320.500 | | 2016-12-29 | 00:00:00 | 135,02 | 135,85 | 134,63 | 135,10 | 2.761.700 | | 2016-12-30 | 00:00:00 | 135,64 | 135,82 | 133,83 | 134,08 | 4.146.100 | | 2017-01-03 | 00:00:00 | 135,10 | 135,51 | 133,59 | 134,31 | 5.299.700 | | 2017-01-04 | 00:00:00 | 134,34 | 135,94 | 134,21 | 135,50 | 4.037.600 | | 2017-01-05 | 00:00:00 | 134,98 | 135,46 | 133,78 | 133,90 | 3.713.200 | | 2017-01-06 | 00:00:00 | 133,97 | 134,33 | 133,05 | 133,53 | 3.653.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
