(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 | | 2018-05-22 | 00:00:00 | 190,06 | 190,78 | 186,52 | 186,87 | 4.585.635 | | 2018-05-23 | 00:00:00 | 187,10 | 187,32 | 184,98 | 186,67 | 7.387.362 | | 2018-05-24 | 00:00:00 | 186,79 | 187,41 | 184,67 | 187,15 | 3.941.299 | | 2018-05-25 | 00:00:00 | 186,71 | 187,83 | 186,05 | 186,85 | 2.730.436 | | 2018-05-29 | 00:00:00 | 185,55 | 186,83 | 184,25 | 185,00 | 4.725.486 | | 2018-05-30 | 00:00:00 | 184,83 | 187,80 | 184,01 | 187,09 | 3.976.000 | | 2018-05-31 | 00:00:00 | 187,16 | 187,36 | 185,25 | 186,55 | 4.837.367 | | 2018-06-01 | 00:00:00 | 187,21 | 188,83 | 186,52 | 187,35 | 3.706.248 | | 2018-06-04 | 00:00:00 | 188,22 | 191,54 | 187,97 | 191,36 | 4.103.328 | | 2018-06-05 | 00:00:00 | 190,44 | 192,38 | 189,70 | 191,94 | 4.231.253 | | 2018-06-06 | 00:00:00 | 193,07 | 193,59 | 191,21 | 193,59 | 4.134.540 | | 2018-06-07 | 00:00:00 | 193,83 | 197,20 | 193,83 | 196,17 | 4.378.743 | | 2018-06-08 | 00:00:00 | 195,87 | 198,50 | 195,01 | 198,33 | 4.006.213 | | 2018-06-11 | 00:00:00 | 198,91 | 200,52 | 198,34 | 199,64 | 4.242.950 | | 2018-06-12 | 00:00:00 | 199,84 | 201,34 | 199,51 | 201,31 | 4.616.661 | | 2018-06-13 | 00:00:00 | 201,30 | 201,58 | 199,66 | 200,31 | 5.128.112 | | 2018-06-14 | 00:00:00 | 200,26 | 201,00 | 198,16 | 199,67 | 4.305.893 | | 2018-06-15 | 00:00:00 | 198,95 | 201,60 | 198,50 | 200,54 | 7.819.540 | | 2018-06-18 | 00:00:00 | 198,94 | 200,91 | 198,11 | 200,69 | 3.405.235 | | 2018-06-19 | 00:00:00 | 198,21 | 199,90 | 198,10 | 199,21 | 5.501.146 | | 2018-06-20 | 00:00:00 | 200,00 | 200,13 | 198,12 | 199,08 | 3.389.588 | | 2018-06-21 | 00:00:00 | 199,21 | 200,94 | 198,61 | 200,31 | 4.695.068 | | 2018-06-22 | 00:00:00 | 200,79 | 201,20 | 197,17 | 197,41 | 7.067.329 | | 2018-06-25 | 00:00:00 | 197,41 | 197,84 | 195,06 | 196,38 | 5.127.170 | | 2018-06-26 | 00:00:00 | 196,58 | 197,33 | 195,60 | 196,36 | 3.270.629 | | 2018-06-27 | 00:00:00 | 196,66 | 197,99 | 195,01 | 195,02 | 3.771.522 | | 2018-06-28 | 00:00:00 | 195,00 | 196,01 | 193,51 | 195,21 | 2.994.073 | | 2018-06-29 | 00:00:00 | 195,86 | 198,83 | 194,99 | 195,10 | 4.106.627 | | 2018-07-02 | 00:00:00 | 193,82 | 194,18 | 192,12 | 194,02 | 3.822.776 | | 2018-07-03 | 00:00:00 | 194,44 | 195,71 | 193,41 | 193,62 | 1.608.418 | | 2018-07-05 | 00:00:00 | 194,49 | 194,74 | 193,13 | 194,41 | 3.040.575 | | 2018-07-06 | 00:00:00 | 194,58 | 195,35 | 192,95 | 194,48 | 2.552.568 | | 2018-07-09 | 00:00:00 | 195,70 | 196,71 | 195,03 | 196,08 | 2.567.920 | | 2018-07-10 | 00:00:00 | 196,56 | 197,66 | 196,38 | 197,10 | 1.211.829 | | 2018-07-11 | 00:00:00 | 197,22 | 197,76 | 195,95 | 196,95 | 3.309.295 | | 2018-07-12 | 00:00:00 | 198,20 | 198,48 | 197,00 | 197,95 | 2.709.206 | | 2018-07-13 | 00:00:00 | 198,46 | 199,93 | 198,46 | 198,69 | 2.311.624 | | 2018-07-16 | 00:00:00 | 199,14 | 199,22 | 197,89 | 198,88 | 2.530.462 | | 2018-07-17 | 00:00:00 | 198,63 | 201,43 | 198,63 | 201,10 | 4.662.847 | | 2018-07-18 | 00:00:00 | 201,02 | 201,92 | 200,19 | 200,97 | 3.787.846 | | 2018-07-19 | 00:00:00 | 200,89 | 203,23 | 200,55 | 202,63 | 3.691.097 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
