(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 174,11 | 176,80 | 173,52 | 176,38 | 7.123.755 | | 2018-03-27 | 00:00:00 | 177,38 | 178,73 | 173,60 | 174,68 | 4.640.376 | | 2018-03-28 | 00:00:00 | 175,24 | 177,53 | 173,92 | 174,76 | 4.318.636 | | 2018-03-29 | 00:00:00 | 175,70 | 178,64 | 175,50 | 178,24 | 4.423.526 | | 2018-04-02 | 00:00:00 | 177,15 | 177,69 | 170,42 | 172,90 | 7.229.319 | | 2018-04-03 | 00:00:00 | 172,78 | 174,94 | 172,43 | 173,76 | 5.283.287 | | 2018-04-04 | 00:00:00 | 170,80 | 177,84 | 170,42 | 177,44 | 4.757.299 | | 2018-04-05 | 00:00:00 | 178,00 | 180,04 | 177,31 | 179,13 | 3.799.927 | | 2018-04-06 | 00:00:00 | 177,98 | 178,52 | 173,35 | 174,45 | 5.236.946 | | 2018-04-09 | 00:00:00 | 175,06 | 175,35 | 172,37 | 172,51 | 5.079.802 | | 2018-04-10 | 00:00:00 | 174,03 | 174,19 | 172,24 | 173,49 | 4.812.883 | | 2018-04-11 | 00:00:00 | 172,00 | 175,06 | 171,80 | 172,86 | 4.228.416 | | 2018-04-12 | 00:00:00 | 173,31 | 174,24 | 172,90 | 173,36 | 3.396.657 | | 2018-04-13 | 00:00:00 | 174,49 | 175,51 | 172,23 | 172,80 | 4.311.225 | | 2018-04-16 | 00:00:00 | 174,23 | 175,60 | 173,32 | 174,43 | 3.534.205 | | 2018-04-17 | 00:00:00 | 175,76 | 176,24 | 174,10 | 174,91 | 3.106.493 | | 2018-04-18 | 00:00:00 | 175,00 | 180,25 | 174,99 | 179,85 | 5.858.880 | | 2018-04-19 | 00:00:00 | 179,50 | 179,70 | 175,77 | 177,08 | 5.407.311 | | 2018-04-20 | 00:00:00 | 177,85 | 178,89 | 176,32 | 177,01 | 5.008.614 | | 2018-04-23 | 00:00:00 | 177,62 | 178,38 | 176,13 | 177,66 | 2.987.719 | | 2018-04-24 | 00:00:00 | 179,30 | 180,00 | 175,05 | 176,26 | 4.435.423 | | 2018-04-25 | 00:00:00 | 176,08 | 178,07 | 174,55 | 177,39 | 5.586.904 | | 2018-04-26 | 00:00:00 | 178,46 | 185,93 | 178,08 | 185,72 | 8.782.470 | | 2018-04-27 | 00:00:00 | 185,49 | 187,04 | 183,87 | 186,46 | 4.382.418 | | 2018-04-30 | 00:00:00 | 186,99 | 187,80 | 184,80 | 184,80 | 4.146.715 | | 2018-05-01 | 00:00:00 | 184,73 | 184,73 | 181,40 | 184,63 | 3.423.884 | | 2018-05-02 | 00:00:00 | 184,49 | 187,12 | 183,75 | 185,91 | 3.866.503 | | 2018-05-03 | 00:00:00 | 184,87 | 184,90 | 181,20 | 183,19 | 4.123.873 | | 2018-05-04 | 00:00:00 | 182,75 | 186,35 | 181,84 | 185,03 | 3.896.175 | | 2018-05-07 | 00:00:00 | 185,40 | 185,50 | 182,67 | 183,56 | 3.582.327 | | 2018-05-08 | 00:00:00 | 183,45 | 185,30 | 182,50 | 185,04 | 4.168.151 | | 2018-05-09 | 00:00:00 | 185,03 | 186,50 | 183,57 | 186,36 | 3.392.251 | | 2018-05-10 | 00:00:00 | 185,97 | 187,97 | 185,88 | 187,16 | 3.850.116 | | 2018-05-11 | 00:00:00 | 187,63 | 190,80 | 187,35 | 190,31 | 5.355.073 | | 2018-05-14 | 00:00:00 | 191,50 | 191,65 | 189,86 | 191,08 | 7.035.919 | | 2018-05-15 | 00:00:00 | 189,50 | 189,69 | 186,10 | 187,98 | 10.147.044 | | 2018-05-16 | 00:00:00 | 189,28 | 189,28 | 185,90 | 186,38 | 5.044.785 | | 2018-05-17 | 00:00:00 | 186,25 | 187,18 | 184,87 | 185,33 | 4.227.660 | | 2018-05-18 | 00:00:00 | 185,75 | 188,21 | 185,55 | 187,42 | 4.697.850 | | 2018-05-21 | 00:00:00 | 188,20 | 190,67 | 188,00 | 189,79 | 4.147.784 | | 2018-05-22 | 00:00:00 | 190,06 | 190,78 | 186,52 | 186,87 | 4.585.635 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
