(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 133,97 | 134,33 | 133,05 | 133,53 | 3.653.900 | | 2017-01-09 | 00:00:00 | 133,22 | 134,76 | 133,14 | 134,31 | 4.307.400 | | 2017-01-10 | 00:00:00 | 134,00 | 136,38 | 133,77 | 136,10 | 5.924.100 | | 2017-01-11 | 00:00:00 | 136,10 | 136,39 | 134,74 | 135,70 | 4.619.200 | | 2017-01-12 | 00:00:00 | 135,51 | 135,53 | 133,94 | 135,07 | 3.600.000 | | 2017-01-13 | 00:00:00 | 134,92 | 135,75 | 134,76 | 135,04 | 3.117.600 | | 2017-01-17 | 00:00:00 | 135,09 | 136,48 | 134,76 | 135,93 | 3.974.700 | | 2017-01-18 | 00:00:00 | 135,90 | 136,29 | 134,92 | 136,16 | 3.862.600 | | 2017-01-19 | 00:00:00 | 136,00 | 136,78 | 134,93 | 135,39 | 5.074.600 | | 2017-01-20 | 00:00:00 | 135,26 | 136,00 | 134,60 | 135,60 | 4.761.600 | | 2017-01-23 | 00:00:00 | 135,31 | 138,27 | 135,00 | 138,07 | 6.991.700 | | 2017-01-24 | 00:00:00 | 137,88 | 138,38 | 137,30 | 138,06 | 4.034.300 | | 2017-01-25 | 00:00:00 | 138,45 | 139,37 | 137,43 | 137,48 | 3.528.800 | | 2017-01-26 | 00:00:00 | 138,01 | 139,18 | 137,71 | 138,46 | 2.931.200 | | 2017-01-27 | 00:00:00 | 138,80 | 138,83 | 137,70 | 138,33 | 3.107.600 | | 2017-01-30 | 00:00:00 | 137,99 | 138,49 | 136,86 | 138,47 | 2.688.900 | | 2017-01-31 | 00:00:00 | 137,63 | 138,62 | 136,85 | 137,58 | 3.155.200 | | 2017-02-01 | 00:00:00 | 137,66 | 137,96 | 136,53 | 137,44 | 2.959.000 | | 2017-02-02 | 00:00:00 | 137,47 | 137,55 | 136,56 | 136,95 | 2.194.200 | | 2017-02-03 | 00:00:00 | 137,26 | 138,47 | 136,97 | 137,98 | 2.653.000 | | 2017-02-06 | 00:00:00 | 137,43 | 137,90 | 136,45 | 136,49 | 3.812.300 | | 2017-02-07 | 00:00:00 | 137,16 | 137,70 | 136,33 | 136,65 | 3.189.700 | | 2017-02-08 | 00:00:00 | 136,89 | 137,91 | 136,82 | 137,88 | 2.817.800 | | 2017-02-09 | 00:00:00 | 137,88 | 139,15 | 137,41 | 138,71 | 2.928.400 | | 2017-02-10 | 00:00:00 | 138,60 | 140,57 | 138,25 | 139,85 | 3.283.900 | | 2017-02-13 | 00:00:00 | 140,48 | 140,65 | 139,05 | 139,87 | 2.753.000 | | 2017-02-14 | 00:00:00 | 139,95 | 141,37 | 139,34 | 141,36 | 4.761.100 | | 2017-02-15 | 00:00:00 | 141,27 | 142,66 | 140,95 | 142,19 | 4.308.800 | | 2017-02-16 | 00:00:00 | 142,39 | 142,99 | 140,90 | 141,54 | 4.281.300 | | 2017-02-17 | 00:00:00 | 141,36 | 143,12 | 141,00 | 143,00 | 5.077.800 | | 2017-02-21 | 00:00:00 | 145,60 | 145,65 | 143,25 | 145,02 | 8.904.500 | | 2017-02-22 | 00:00:00 | 145,05 | 145,47 | 143,97 | 145,25 | 5.033.900 | | 2017-02-23 | 00:00:00 | 146,11 | 146,33 | 144,51 | 144,71 | 4.049.700 | | 2017-02-24 | 00:00:00 | 144,65 | 146,08 | 144,65 | 145,95 | 3.492.700 | | 2017-02-27 | 00:00:00 | 145,87 | 146,01 | 144,80 | 145,30 | 4.381.400 | | 2017-02-28 | 00:00:00 | 144,98 | 145,63 | 144,47 | 144,91 | 4.174.700 | | 2017-03-01 | 00:00:00 | 146,72 | 147,70 | 145,89 | 146,68 | 6.161.300 | | 2017-03-02 | 00:00:00 | 147,08 | 148,23 | 146,39 | 147,95 | 4.021.000 | | 2017-03-03 | 00:00:00 | 147,95 | 148,26 | 146,82 | 147,81 | 3.412.300 | | 2017-03-06 | 00:00:00 | 147,13 | 147,51 | 146,58 | 147,13 | 3.970.000 | | 2017-03-07 | 00:00:00 | 146,33 | 146,95 | 145,83 | 146,02 | 3.996.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
