(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 | | 2018-07-19 | 00:00:00 | 200,89 | 203,23 | 200,55 | 202,63 | 3.691.097 | | 2018-07-20 | 00:00:00 | 202,08 | 203,76 | 201,82 | 202,45 | 3.568.417 | | 2018-07-23 | 00:00:00 | 202,46 | 203,39 | 201,90 | 202,23 | 2.264.267 | | 2018-07-24 | 00:00:00 | 203,53 | 204,25 | 201,35 | 201,99 | 5.058.216 | | 2018-07-25 | 00:00:00 | 201,40 | 202,29 | 199,07 | 201,00 | 4.380.559 | | 2018-07-26 | 00:00:00 | 201,53 | 202,12 | 198,91 | 199,40 | 4.280.024 | | 2018-07-27 | 00:00:00 | 200,21 | 200,49 | 196,68 | 197,14 | 3.871.568 | | 2018-07-30 | 00:00:00 | 196,53 | 197,57 | 196,40 | 197,28 | 2.331.224 | | 2018-07-31 | 00:00:00 | 197,69 | 198,03 | 196,87 | 197,52 | 2.795.866 | | 2018-08-01 | 00:00:00 | 196,86 | 197,74 | 195,60 | 196,30 | 3.086.996 | | 2018-08-02 | 00:00:00 | 195,10 | 195,84 | 193,55 | 195,66 | 3.543.511 | | 2018-08-03 | 00:00:00 | 196,03 | 196,40 | 195,25 | 195,64 | 2.309.318 | | 2018-08-06 | 00:00:00 | 195,62 | 196,06 | 195,11 | 195,69 | 2.515.673 | | 2018-08-07 | 00:00:00 | 196,35 | 197,20 | 195,64 | 197,05 | 3.052.464 | | 2018-08-08 | 00:00:00 | 197,44 | 198,91 | 197,30 | 198,02 | 2.177.400 | | 2018-08-09 | 00:00:00 | 199,00 | 199,74 | 198,04 | 198,08 | 2.465.988 | | 2018-08-10 | 00:00:00 | 197,34 | 197,93 | 195,64 | 196,30 | 2.873.006 | | 2018-08-13 | 00:00:00 | 196,30 | 197,59 | 194,00 | 194,14 | 5.294.354 | | 2018-08-14 | 00:00:00 | 195,17 | 195,98 | 191,27 | 193,10 | 11.487.974 | | 2018-08-15 | 00:00:00 | 191,75 | 194,18 | 191,09 | 193,99 | 6.049.299 | | 2018-08-16 | 00:00:00 | 194,02 | 196,09 | 193,72 | 195,39 | 5.690.109 | | 2018-08-17 | 00:00:00 | 195,60 | 195,98 | 194,82 | 195,56 | 3.885.804 | | 2018-08-20 | 00:00:00 | 195,84 | 198,44 | 195,40 | 197,93 | 2.956.741 | | 2018-08-21 | 00:00:00 | 198,83 | 200,74 | 198,41 | 200,23 | 4.120.523 | | 2018-08-22 | 00:00:00 | 200,80 | 203,55 | 198,65 | 198,97 | 5.007.014 | | 2018-08-23 | 00:00:00 | 199,39 | 201,41 | 199,14 | 200,16 | 3.595.033 | | 2018-08-24 | 00:00:00 | 200,35 | 202,50 | 200,00 | 201,30 | 3.054.321 | | 2018-08-27 | 00:00:00 | 202,83 | 202,95 | 201,19 | 201,98 | 2.521.349 | | 2018-08-28 | 00:00:00 | 202,30 | 202,42 | 200,63 | 201,97 | 3.516.441 | | 2018-08-29 | 00:00:00 | 201,11 | 201,99 | 200,71 | 201,68 | 2.488.194 | | 2018-08-30 | 00:00:00 | 201,00 | 201,44 | 199,10 | 199,26 | 2.825.582 | | 2018-08-31 | 00:00:00 | 199,38 | 200,91 | 199,29 | 200,77 | 4.023.306 | | 2018-09-04 | 00:00:00 | 200,69 | 205,92 | 200,50 | 205,08 | 4.612.762 | | 2018-09-05 | 00:00:00 | 204,83 | 206,67 | 203,15 | 204,15 | 3.667.119 | | 2018-09-06 | 00:00:00 | 204,59 | 207,09 | 203,80 | 205,89 | 3.490.406 | | 2018-09-07 | 00:00:00 | 205,45 | 207,05 | 205,43 | 206,58 | 751.120 | | 2018-09-10 | 00:00:00 | 208,13 | 211,62 | 208,13 | 210,69 | 5.585.017 | | 2018-09-11 | 00:00:00 | 213,00 | 214,66 | 211,50 | 213,85 | 5.969.470 | | 2018-09-12 | 00:00:00 | 214,03 | 215,43 | 210,91 | 211,98 | 5.660.075 | | 2018-09-13 | 00:00:00 | 211,44 | 211,44 | 208,70 | 209,45 | 4.701.094 | | 2018-09-14 | 00:00:00 | 210,19 | 210,53 | 207,55 | 209,07 | 3.622.393 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
