(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 155,16 | 155,39 | 154,59 | 155,00 | 2.417.500 | | 2017-05-04 | 00:00:00 | 155,46 | 155,64 | 154,26 | 154,86 | 3.228.500 | | 2017-05-05 | 00:00:00 | 155,34 | 155,75 | 154,09 | 155,73 | 2.469.300 | | 2017-05-08 | 00:00:00 | 155,85 | 157,16 | 155,49 | 156,89 | 3.181.400 | | 2017-05-09 | 00:00:00 | 157,04 | 157,74 | 156,29 | 157,68 | 2.990.200 | | 2017-05-10 | 00:00:00 | 157,52 | 158,15 | 157,30 | 158,13 | 2.602.600 | | 2017-05-11 | 00:00:00 | 157,35 | 157,70 | 155,33 | 156,20 | 3.621.100 | | 2017-05-12 | 00:00:00 | 156,39 | 157,20 | 155,75 | 156,92 | 2.865.400 | | 2017-05-15 | 00:00:00 | 157,28 | 157,84 | 156,66 | 157,33 | 5.830.734 | | 2017-05-16 | 00:00:00 | 160,11 | 160,86 | 158,05 | 158,26 | 10.088.813 | | 2017-05-17 | 00:00:00 | 157,08 | 157,30 | 155,89 | 156,09 | 5.901.399 | | 2017-05-18 | 00:00:00 | 155,48 | 156,67 | 155,24 | 155,70 | 4.579.011 | | 2017-05-19 | 00:00:00 | 156,04 | 156,74 | 155,32 | 156,30 | 4.744.466 | | 2017-05-22 | 00:00:00 | 156,49 | 157,00 | 155,80 | 155,96 | 3.773.230 | | 2017-05-23 | 00:00:00 | 155,91 | 156,43 | 154,68 | 154,83 | 4.506.292 | | 2017-05-24 | 00:00:00 | 154,70 | 155,43 | 153,29 | 155,00 | 4.558.682 | | 2017-05-25 | 00:00:00 | 156,20 | 156,69 | 155,35 | 156,46 | 3.101.440 | | 2017-05-26 | 00:00:00 | 156,10 | 156,42 | 154,64 | 154,90 | 4.269.347 | | 2017-05-30 | 00:00:00 | 154,00 | 154,56 | 153,52 | 153,88 | 3.453.667 | | 2017-05-31 | 00:00:00 | 154,36 | 154,38 | 153,28 | 153,51 | 6.735.024 | | 2017-06-01 | 00:00:00 | 153,52 | 155,16 | 152,74 | 155,15 | 3.366.635 | | 2017-06-02 | 00:00:00 | 154,79 | 155,86 | 154,42 | 155,35 | 3.477.573 | | 2017-06-05 | 00:00:00 | 155,53 | 155,62 | 154,23 | 154,79 | 2.649.720 | | 2017-06-06 | 00:00:00 | 154,44 | 154,66 | 153,65 | 154,20 | 3.248.568 | | 2017-06-07 | 00:00:00 | 154,69 | 155,30 | 154,35 | 154,96 | 3.158.036 | | 2017-06-08 | 00:00:00 | 155,16 | 155,23 | 153,38 | 153,50 | 4.013.999 | | 2017-06-09 | 00:00:00 | 154,00 | 154,00 | 152,78 | 152,96 | 4.704.273 | | 2017-06-12 | 00:00:00 | 152,80 | 153,30 | 151,73 | 152,18 | 4.468.847 | | 2017-06-13 | 00:00:00 | 152,31 | 154,04 | 152,06 | 153,99 | 3.739.824 | | 2017-06-14 | 00:00:00 | 154,50 | 157,28 | 153,96 | 156,76 | 5.945.705 | | 2017-06-15 | 00:00:00 | 156,13 | 157,27 | 154,92 | 156,77 | 3.965.581 | | 2017-06-16 | 00:00:00 | 156,25 | 156,69 | 155,41 | 156,64 | 9.056.422 | | 2017-06-19 | 00:00:00 | 156,91 | 159,03 | 156,39 | 158,81 | 5.086.916 | | 2017-06-20 | 00:00:00 | 158,73 | 159,22 | 157,60 | 157,67 | 4.192.579 | | 2017-06-21 | 00:00:00 | 157,91 | 158,53 | 156,43 | 156,59 | 4.013.937 | | 2017-06-22 | 00:00:00 | 156,44 | 157,07 | 155,47 | 155,48 | 3.225.716 | | 2017-06-23 | 00:00:00 | 155,16 | 155,23 | 150,91 | 151,31 | 11.286.163 | | 2017-06-26 | 00:00:00 | 151,67 | 151,97 | 151,13 | 151,42 | 4.125.271 | | 2017-06-27 | 00:00:00 | 151,06 | 153,25 | 150,75 | 152,24 | 4.565.408 | | 2017-06-28 | 00:00:00 | 152,75 | 153,45 | 152,36 | 153,23 | 5.058.406 | | 2017-06-29 | 00:00:00 | 152,77 | 153,00 | 151,52 | 152,16 | 2.843.568 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
