(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-29 | 00:00:00 | 152,77 | 153,00 | 151,52 | 152,16 | 2.843.568 | 2017-06-30 | 00:00:00 | 152,51 | 154,00 | 152,27 | 153,40 | 3.534.555 | 2017-07-03 | 00:00:00 | 154,39 | 154,79 | 153,71 | 154,01 | 1.658.535 | 2017-07-05 | 00:00:00 | 154,01 | 154,30 | 151,46 | 152,69 | 4.420.213 | 2017-07-06 | 00:00:00 | 151,77 | 152,48 | 151,22 | 152,05 | 3.381.134 | 2017-07-07 | 00:00:00 | 152,04 | 152,87 | 151,90 | 152,23 | 3.594.014 | 2017-07-10 | 00:00:00 | 152,22 | 152,26 | 151,00 | 151,18 | 5.033.652 | 2017-07-11 | 00:00:00 | 151,45 | 151,81 | 150,50 | 150,60 | 5.197.538 | 2017-07-12 | 00:00:00 | 151,46 | 153,14 | 151,09 | 152,59 | 4.266.610 | 2017-07-13 | 00:00:00 | 152,82 | 154,13 | 152,60 | 153,29 | 3.244.549 | 2017-07-14 | 00:00:00 | 153,22 | 153,67 | 151,82 | 152,88 | 3.470.785 | 2017-07-17 | 00:00:00 | 152,90 | 154,50 | 152,72 | 153,89 | 4.160.746 | 2017-07-18 | 00:00:00 | 153,75 | 153,86 | 151,98 | 152,17 | 3.775.600 | 2017-07-19 | 00:00:00 | 152,55 | 154,00 | 152,55 | 153,30 | 2.793.148 | 2017-07-20 | 00:00:00 | 152,56 | 152,57 | 145,61 | 147,03 | 18.127.917 | 2017-07-21 | 00:00:00 | 147,03 | 147,46 | 146,13 | 146,65 | 9.052.622 | 2017-07-24 | 00:00:00 | 146,61 | 146,69 | 144,25 | 144,58 | 7.227.787 | 2017-07-25 | 00:00:00 | 145,74 | 147,40 | 145,28 | 146,97 | 4.875.739 | 2017-07-26 | 00:00:00 | 146,86 | 147,25 | 145,96 | 146,69 | 2.705.480 | 2017-07-27 | 00:00:00 | 146,18 | 147,86 | 145,89 | 147,73 | 5.376.025 | 2017-07-28 | 00:00:00 | 147,90 | 148,27 | 147,32 | 148,08 | 3.374.856 | 2017-07-31 | 00:00:00 | 148,00 | 149,98 | 147,54 | 149,60 | 5.178.448 | 2017-08-01 | 00:00:00 | 150,24 | 150,39 | 148,95 | 149,85 | 3.329.387 | 2017-08-02 | 00:00:00 | 149,94 | 150,86 | 149,92 | 150,50 | 3.753.103 | 2017-08-03 | 00:00:00 | 150,70 | 152,03 | 150,50 | 150,79 | 5.134.124 | 2017-08-04 | 00:00:00 | 151,01 | 152,75 | 150,80 | 152,75 | 3.245.699 | 2017-08-07 | 00:00:00 | 152,83 | 154,47 | 152,47 | 153,35 | 3.796.049 | 2017-08-08 | 00:00:00 | 153,32 | 154,20 | 153,08 | 153,35 | 3.193.199 | 2017-08-09 | 00:00:00 | 153,35 | 155,57 | 153,32 | 155,26 | 3.822.798 | 2017-08-10 | 00:00:00 | 155,19 | 155,98 | 153,88 | 153,88 | 4.396.190 | 2017-08-11 | 00:00:00 | 154,11 | 155,72 | 153,98 | 154,88 | 3.617.010 | 2017-08-14 | 00:00:00 | 156,04 | 156,05 | 153,56 | 154,26 | 6.454.481 | 2017-08-15 | 00:00:00 | 154,28 | 154,80 | 148,26 | 150,17 | 13.387.264 | 2017-08-16 | 00:00:00 | 151,45 | 152,95 | 151,16 | 152,25 | 5.982.568 | 2017-08-17 | 00:00:00 | 151,81 | 152,15 | 149,61 | 149,67 | 4.340.825 | 2017-08-18 | 00:00:00 | 149,61 | 149,61 | 146,96 | 147,49 | 6.776.911 | 2017-08-21 | 00:00:00 | 147,10 | 149,88 | 146,89 | 149,20 | 3.860.701 | 2017-08-22 | 00:00:00 | 149,29 | 150,58 | 149,29 | 149,91 | 3.201.554 | 2017-08-23 | 00:00:00 | 148,58 | 149,48 | 147,43 | 149,10 | 5.178.283 | 2017-08-24 | 00:00:00 | 149,73 | 150,60 | 147,98 | 148,25 | 3.718.608 | 2017-08-25 | 00:00:00 | 148,51 | 150,53 | 148,40 | 149,65 | 3.020.468 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|