(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 148,51 | 150,53 | 148,40 | 149,65 | 3.020.468 | 2017-08-28 | 00:00:00 | 151,94 | 152,39 | 150,43 | 151,39 | 6.777.282 | 2017-08-29 | 00:00:00 | 150,07 | 150,90 | 149,03 | 149,84 | 5.353.955 | 2017-08-30 | 00:00:00 | 150,00 | 150,25 | 149,28 | 150,00 | 3.635.330 | 2017-08-31 | 00:00:00 | 150,61 | 150,93 | 149,85 | 149,87 | 5.999.584 | 2017-09-01 | 00:00:00 | 150,26 | 150,94 | 149,76 | 150,78 | 3.375.526 | 2017-09-05 | 00:00:00 | 151,71 | 153,92 | 151,70 | 152,93 | 7.488.764 | 2017-09-06 | 00:00:00 | 154,86 | 157,03 | 154,15 | 156,56 | 7.976.217 | 2017-09-07 | 00:00:00 | 158,17 | 159,28 | 156,79 | 157,93 | 8.194.941 | 2017-09-08 | 00:00:00 | 159,09 | 160,69 | 157,52 | 159,66 | 9.984.231 | 2017-09-11 | 00:00:00 | 158,42 | 158,74 | 156,22 | 158,37 | 8.728.267 | 2017-09-12 | 00:00:00 | 159,06 | 160,93 | 158,71 | 159,91 | 5.776.559 | 2017-09-13 | 00:00:00 | 160,39 | 161,38 | 159,55 | 160,02 | 4.635.980 | 2017-09-14 | 00:00:00 | 160,35 | 160,85 | 159,33 | 159,38 | 5.276.053 | 2017-09-15 | 00:00:00 | 159,98 | 159,99 | 158,29 | 158,40 | 9.003.849 | 2017-09-18 | 00:00:00 | 159,00 | 159,00 | 157,69 | 157,81 | 3.989.999 | 2017-09-19 | 00:00:00 | 157,80 | 158,32 | 157,16 | 157,66 | 3.665.118 | 2017-09-20 | 00:00:00 | 157,57 | 159,39 | 157,36 | 158,68 | 4.510.411 | 2017-09-21 | 00:00:00 | 158,87 | 159,56 | 158,72 | 159,19 | 2.888.966 | 2017-09-22 | 00:00:00 | 159,14 | 160,09 | 159,01 | 159,97 | 3.259.206 | 2017-09-25 | 00:00:00 | 160,05 | 161,43 | 159,75 | 161,10 | 4.814.613 | 2017-09-26 | 00:00:00 | 161,55 | 162,00 | 160,79 | 161,26 | 3.064.373 | 2017-09-27 | 00:00:00 | 161,38 | 161,69 | 160,14 | 160,92 | 3.852.745 | 2017-09-28 | 00:00:00 | 160,72 | 162,45 | 160,66 | 162,36 | 4.594.010 | 2017-09-29 | 00:00:00 | 162,50 | 163,61 | 162,15 | 163,56 | 3.441.094 | 2017-10-02 | 00:00:00 | 164,20 | 164,25 | 163,22 | 164,02 | 2.616.352 | 2017-10-03 | 00:00:00 | 164,06 | 165,28 | 164,00 | 165,17 | 2.998.011 | 2017-10-04 | 00:00:00 | 165,49 | 166,08 | 164,91 | 165,29 | 2.738.421 | 2017-10-05 | 00:00:00 | 165,07 | 166,25 | 164,26 | 166,12 | 3.346.573 | 2017-10-06 | 00:00:00 | 166,18 | 166,63 | 165,74 | 165,85 | 2.871.871 | 2017-10-09 | 00:00:00 | 166,14 | 166,63 | 165,42 | 165,71 | 2.124.627 | 2017-10-10 | 00:00:00 | 165,70 | 165,80 | 164,64 | 165,16 | 2.746.969 | 2017-10-11 | 00:00:00 | 165,19 | 165,87 | 164,45 | 165,25 | 2.301.663 | 2017-10-12 | 00:00:00 | 165,41 | 165,41 | 164,47 | 164,59 | 3.389.934 | 2017-10-13 | 00:00:00 | 164,92 | 166,07 | 164,35 | 164,47 | 3.183.629 | 2017-10-16 | 00:00:00 | 164,47 | 164,67 | 163,26 | 164,22 | 2.581.856 | 2017-10-17 | 00:00:00 | 164,22 | 164,92 | 161,51 | 163,35 | 4.145.936 | 2017-10-18 | 00:00:00 | 163,42 | 164,24 | 163,35 | 163,45 | 2.757.940 | 2017-10-19 | 00:00:00 | 163,50 | 164,11 | 162,77 | 163,24 | 2.670.126 | 2017-10-20 | 00:00:00 | 163,97 | 164,15 | 162,74 | 163,43 | 4.083.324 | 2017-10-23 | 00:00:00 | 164,04 | 166,27 | 163,75 | 164,74 | 3.988.453 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|