(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-26 | 00:00:00 | 205,60 | 207,31 | 204,44 | 207,23 | 3.655.333 | | 2018-01-29 | 00:00:00 | 207,23 | 207,61 | 204,71 | 204,92 | 2.999.591 | | 2018-01-30 | 00:00:00 | 201,47 | 203,15 | 191,57 | 201,81 | 5.923.556 | | 2018-01-31 | 00:00:00 | 203,22 | 205,08 | 200,23 | 200,90 | 4.487.502 | | 2018-02-01 | 00:00:00 | 199,34 | 202,25 | 198,28 | 199,90 | 3.552.226 | | 2018-02-02 | 00:00:00 | 199,25 | 199,30 | 193,44 | 193,97 | 5.995.623 | | 2018-02-05 | 00:00:00 | 190,07 | 194,30 | 180,38 | 183,11 | 10.331.341 | | 2018-02-06 | 00:00:00 | 178,62 | 191,96 | 175,42 | 191,04 | 11.647.438 | | 2018-02-07 | 00:00:00 | 190,73 | 194,52 | 189,72 | 191,29 | 5.957.101 | | 2018-02-08 | 00:00:00 | 191,14 | 191,14 | 180,93 | 181,22 | 7.207.421 | | 2018-02-09 | 00:00:00 | 183,25 | 186,00 | 175,79 | 184,12 | 9.029.210 | | 2018-02-12 | 00:00:00 | 186,55 | 187,01 | 183,41 | 184,06 | 6.741.208 | | 2018-02-13 | 00:00:00 | 183,23 | 183,99 | 180,89 | 183,72 | 4.259.241 | | 2018-02-14 | 00:00:00 | 181,88 | 185,06 | 181,05 | 184,69 | 6.506.394 | | 2018-02-15 | 00:00:00 | 186,74 | 187,19 | 183,26 | 185,27 | 5.078.846 | | 2018-02-16 | 00:00:00 | 185,06 | 187,99 | 184,86 | 186,97 | 7.565.848 | | 2018-02-20 | 00:00:00 | 189,90 | 191,44 | 186,31 | 186,71 | 8.746.130 | | 2018-02-21 | 00:00:00 | 187,21 | 187,98 | 182,86 | 183,06 | 7.508.615 | | 2018-02-22 | 00:00:00 | 183,72 | 186,22 | 182,91 | 185,47 | 5.553.659 | | 2018-02-23 | 00:00:00 | 186,20 | 188,41 | 185,62 | 188,35 | 4.219.309 | | 2018-02-26 | 00:00:00 | 189,17 | 189,79 | 187,86 | 188,46 | 4.384.908 | | 2018-02-27 | 00:00:00 | 188,87 | 189,25 | 184,96 | 184,98 | 4.587.554 | | 2018-02-28 | 00:00:00 | 184,41 | 186,65 | 182,27 | 182,27 | 6.313.166 | | 2018-03-01 | 00:00:00 | 182,75 | 184,40 | 178,25 | 179,64 | 6.123.863 | | 2018-03-02 | 00:00:00 | 177,72 | 179,19 | 176,34 | 178,46 | 5.671.038 | | 2018-03-05 | 00:00:00 | 177,86 | 182,26 | 177,70 | 181,74 | 5.748.553 | | 2018-03-06 | 00:00:00 | 182,75 | 183,00 | 179,51 | 181,64 | 5.306.777 | | 2018-03-07 | 00:00:00 | 178,82 | 180,00 | 176,82 | 178,58 | 4.799.246 | | 2018-03-08 | 00:00:00 | 179,44 | 179,98 | 176,73 | 177,94 | 4.219.789 | | 2018-03-09 | 00:00:00 | 179,00 | 182,24 | 177,92 | 182,16 | 4.412.928 | | 2018-03-12 | 00:00:00 | 182,43 | 183,06 | 179,55 | 179,71 | 4.951.429 | | 2018-03-13 | 00:00:00 | 179,59 | 180,95 | 177,86 | 178,35 | 6.089.272 | | 2018-03-14 | 00:00:00 | 179,10 | 179,66 | 175,89 | 177,41 | 4.520.695 | | 2018-03-15 | 00:00:00 | 177,69 | 179,86 | 176,72 | 178,07 | 3.747.456 | | 2018-03-16 | 00:00:00 | 178,43 | 180,40 | 177,97 | 178,96 | 7.939.123 | | 2018-03-19 | 00:00:00 | 178,65 | 179,32 | 176,00 | 177,10 | 4.501.096 | | 2018-03-20 | 00:00:00 | 177,64 | 178,89 | 177,16 | 178,16 | 4.103.461 | | 2018-03-21 | 00:00:00 | 178,35 | 180,14 | 177,68 | 178,02 | 3.472.629 | | 2018-03-22 | 00:00:00 | 177,42 | 178,56 | 175,08 | 175,29 | 5.049.280 | | 2018-03-23 | 00:00:00 | 176,24 | 177,56 | 171,56 | 171,80 | 5.851.950 | | 2018-03-26 | 00:00:00 | 174,11 | 176,80 | 173,52 | 176,38 | 7.123.755 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
