(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 | | 2017-03-07 | 00:00:00 | 146,33 | 146,95 | 145,83 | 146,02 | 3.996.300 | | 2017-03-08 | 00:00:00 | 146,22 | 147,12 | 145,92 | 146,92 | 3.579.100 | | 2017-03-09 | 00:00:00 | 147,08 | 147,16 | 146,53 | 146,62 | 3.594.000 | | 2017-03-10 | 00:00:00 | 147,24 | 147,46 | 146,45 | 146,85 | 3.121.200 | | 2017-03-13 | 00:00:00 | 147,33 | 147,67 | 146,50 | 147,43 | 2.814.500 | | 2017-03-14 | 00:00:00 | 147,27 | 147,59 | 146,46 | 147,16 | 3.272.500 | | 2017-03-15 | 00:00:00 | 147,35 | 148,38 | 146,76 | 147,95 | 3.584.600 | | 2017-03-16 | 00:00:00 | 148,40 | 149,19 | 148,01 | 148,73 | 3.463.800 | | 2017-03-17 | 00:00:00 | 149,40 | 149,99 | 148,13 | 149,60 | 8.774.200 | | 2017-03-20 | 00:00:00 | 149,38 | 149,59 | 147,70 | 147,80 | 5.767.700 | | 2017-03-21 | 00:00:00 | 148,33 | 148,70 | 146,26 | 146,61 | 4.493.800 | | 2017-03-22 | 00:00:00 | 146,73 | 147,93 | 146,06 | 147,36 | 3.143.500 | | 2017-03-23 | 00:00:00 | 147,28 | 148,41 | 147,03 | 147,99 | 3.217.300 | | 2017-03-24 | 00:00:00 | 147,85 | 150,15 | 147,01 | 147,71 | 4.696.200 | | 2017-03-27 | 00:00:00 | 147,07 | 147,68 | 146,26 | 146,87 | 2.937.300 | | 2017-03-28 | 00:00:00 | 147,29 | 147,35 | 145,94 | 147,20 | 4.122.300 | | 2017-03-29 | 00:00:00 | 146,37 | 147,42 | 145,96 | 147,04 | 3.567.000 | | 2017-03-30 | 00:00:00 | 146,72 | 147,38 | 146,43 | 146,95 | 2.446.600 | | 2017-03-31 | 00:00:00 | 146,87 | 147,18 | 146,65 | 146,83 | 3.236.500 | | 2017-04-03 | 00:00:00 | 146,94 | 147,20 | 146,09 | 146,62 | 3.773.600 | | 2017-04-04 | 00:00:00 | 146,50 | 146,90 | 146,05 | 146,34 | 3.116.300 | | 2017-04-05 | 00:00:00 | 146,63 | 148,44 | 146,58 | 146,64 | 3.345.600 | | 2017-04-06 | 00:00:00 | 147,04 | 147,96 | 147,00 | 147,24 | 2.699.100 | | 2017-04-07 | 00:00:00 | 147,10 | 147,80 | 146,90 | 147,13 | 2.867.500 | | 2017-04-10 | 00:00:00 | 146,96 | 149,00 | 146,75 | 148,21 | 4.694.000 | | 2017-04-11 | 00:00:00 | 147,91 | 148,65 | 147,10 | 148,20 | 2.835.300 | | 2017-04-12 | 00:00:00 | 147,42 | 147,57 | 146,37 | 146,54 | 4.439.900 | | 2017-04-13 | 00:00:00 | 146,42 | 147,01 | 145,87 | 145,91 | 2.312.700 | | 2017-04-17 | 00:00:00 | 145,90 | 147,31 | 145,76 | 147,31 | 3.466.500 | | 2017-04-18 | 00:00:00 | 147,06 | 148,18 | 146,77 | 147,76 | 2.965.200 | | 2017-04-19 | 00:00:00 | 147,93 | 148,40 | 147,02 | 147,22 | 3.456.500 | | 2017-04-20 | 00:00:00 | 147,66 | 149,05 | 147,44 | 148,72 | 3.634.300 | | 2017-04-21 | 00:00:00 | 148,49 | 150,15 | 148,40 | 150,00 | 4.947.200 | | 2017-04-24 | 00:00:00 | 151,08 | 152,06 | 150,85 | 151,89 | 4.842.700 | | 2017-04-25 | 00:00:00 | 152,79 | 154,65 | 152,79 | 153,03 | 5.484.600 | | 2017-04-26 | 00:00:00 | 153,11 | 154,81 | 152,40 | 154,22 | 4.825.700 | | 2017-04-27 | 00:00:00 | 154,69 | 156,27 | 153,89 | 156,12 | 5.352.200 | | 2017-04-28 | 00:00:00 | 156,01 | 156,25 | 154,10 | 156,10 | 4.959.600 | | 2017-05-01 | 00:00:00 | 156,22 | 156,27 | 154,21 | 154,21 | 3.126.100 | | 2017-05-02 | 00:00:00 | 154,49 | 155,16 | 153,76 | 154,95 | 3.176.300 | | 2017-05-03 | 00:00:00 | 155,16 | 155,39 | 154,59 | 155,00 | 2.417.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
