(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 164,04 | 166,27 | 163,75 | 164,74 | 3.988.453 | | 2017-10-24 | 00:00:00 | 164,67 | 166,46 | 164,65 | 166,03 | 3.360.320 | | 2017-10-25 | 00:00:00 | 166,11 | 166,95 | 165,38 | 166,09 | 2.945.450 | | 2017-10-26 | 00:00:00 | 166,39 | 167,94 | 166,11 | 167,65 | 3.722.141 | | 2017-10-27 | 00:00:00 | 166,80 | 167,75 | 166,46 | 167,34 | 3.710.088 | | 2017-10-30 | 00:00:00 | 166,99 | 166,99 | 164,88 | 165,31 | 3.895.193 | | 2017-10-31 | 00:00:00 | 165,40 | 166,34 | 165,10 | 165,78 | 2.893.321 | | 2017-11-01 | 00:00:00 | 166,42 | 166,74 | 165,12 | 165,38 | 3.555.060 | | 2017-11-02 | 00:00:00 | 165,01 | 165,01 | 160,53 | 162,71 | 6.496.764 | | 2017-11-03 | 00:00:00 | 163,01 | 164,99 | 162,68 | 164,39 | 3.077.874 | | 2017-11-06 | 00:00:00 | 164,80 | 164,88 | 163,01 | 164,22 | 3.272.666 | | 2017-11-07 | 00:00:00 | 164,09 | 164,40 | 162,83 | 163,66 | 3.190.853 | | 2017-12-14 | 00:00:00 | 183,88 | 184,00 | 182,06 | 182,13 | 3.539.213 | | 2017-12-15 | 00:00:00 | 183,01 | 183,21 | 182,13 | 182,58 | 7.782.107 | | 2017-12-18 | 00:00:00 | 183,96 | 185,47 | 183,50 | 184,73 | 4.990.796 | | 2017-12-19 | 00:00:00 | 185,24 | 186,72 | 184,60 | 185,98 | 4.480.945 | | 2017-12-20 | 00:00:00 | 187,14 | 187,90 | 186,04 | 187,31 | 4.726.785 | | 2017-12-21 | 00:00:00 | 187,70 | 188,84 | 187,44 | 188,08 | 5.801.612 | | 2017-12-22 | 00:00:00 | 188,46 | 188,46 | 187,27 | 188,13 | 3.256.600 | | 2017-12-26 | 00:00:00 | 188,53 | 190,42 | 188,34 | 190,36 | 2.879.194 | | 2017-12-27 | 00:00:00 | 190,60 | 191,49 | 190,01 | 190,19 | 5.347.377 | | 2017-12-28 | 00:00:00 | 190,91 | 190,98 | 189,64 | 189,78 | 3.118.560 | | 2017-12-29 | 00:00:00 | 190,74 | 190,74 | 189,53 | 189,53 | 4.607.719 | | 2018-01-02 | 00:00:00 | 190,21 | 190,72 | 188,01 | 188,03 | 4.475.920 | | 2018-01-03 | 00:00:00 | 188,00 | 189,36 | 187,82 | 189,01 | 4.527.396 | | 2018-01-04 | 00:00:00 | 189,87 | 190,87 | 188,47 | 190,51 | 4.029.021 | | 2018-01-05 | 00:00:00 | 190,93 | 192,54 | 190,51 | 192,50 | 4.214.521 | | 2018-01-08 | 00:00:00 | 191,72 | 193,72 | 191,60 | 192,04 | 3.490.089 | | 2018-01-09 | 00:00:00 | 192,70 | 193,47 | 191,64 | 193,10 | 3.006.571 | | 2018-01-10 | 00:00:00 | 192,76 | 193,22 | 191,65 | 191,80 | 3.110.852 | | 2018-01-11 | 00:00:00 | 191,68 | 194,73 | 191,40 | 194,68 | 3.326.194 | | 2018-01-12 | 00:00:00 | 195,50 | 199,42 | 194,82 | 196,42 | 6.726.295 | | 2018-01-16 | 00:00:00 | 197,86 | 198,95 | 195,70 | 196,31 | 5.653.697 | | 2018-01-17 | 00:00:00 | 197,50 | 199,82 | 196,84 | 199,82 | 3.988.075 | | 2018-01-18 | 00:00:00 | 199,78 | 200,24 | 197,66 | 198,33 | 4.313.752 | | 2018-01-19 | 00:00:00 | 199,81 | 201,33 | 199,13 | 201,33 | 5.786.379 | | 2018-01-22 | 00:00:00 | 201,60 | 204,47 | 201,51 | 204,46 | 4.450.374 | | 2018-01-23 | 00:00:00 | 204,89 | 206,35 | 204,15 | 204,90 | 3.552.418 | | 2018-01-24 | 00:00:00 | 205,20 | 207,10 | 204,55 | 206,22 | 4.065.050 | | 2018-01-25 | 00:00:00 | 206,80 | 206,83 | 203,84 | 205,37 | 3.533.782 | | 2018-01-26 | 00:00:00 | 205,60 | 207,31 | 204,44 | 207,23 | 3.655.333 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
