(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 | | 2018-09-14 | 00:00:00 | 210,19 | 210,53 | 207,55 | 209,07 | 3.622.393 | | 2018-09-17 | 00:00:00 | 209,08 | 210,04 | 208,26 | 208,40 | 3.074.720 | | 2018-09-18 | 00:00:00 | 208,63 | 211,73 | 208,16 | 211,02 | 4.338.462 | | 2018-09-19 | 00:00:00 | 212,00 | 212,67 | 210,66 | 211,68 | 2.579.094 | | 2018-09-20 | 00:00:00 | 211,66 | 212,61 | 211,01 | 211,06 | 4.020.776 | | 2018-09-21 | 00:00:00 | 211,30 | 212,66 | 210,51 | 212,39 | 9.749.205 | | 2018-09-24 | 00:00:00 | 211,52 | 211,84 | 207,96 | 207,99 | 4.623.688 | | 2018-09-25 | 00:00:00 | 208,84 | 209,30 | 206,80 | 207,46 | 4.348.004 | | 2018-09-26 | 00:00:00 | 208,58 | 209,14 | 207,23 | 207,52 | 2.965.845 | | 2018-09-27 | 00:00:00 | 207,50 | 207,83 | 205,67 | 206,84 | 3.218.841 | | 2018-09-28 | 00:00:00 | 206,44 | 208,85 | 206,35 | 207,15 | 3.966.222 | | 2018-10-01 | 00:00:00 | 208,52 | 209,79 | 207,37 | 207,60 | 3.670.701 | | 2018-10-02 | 00:00:00 | 207,49 | 208,04 | 204,67 | 204,75 | 4.428.039 | | 2018-10-03 | 00:00:00 | 206,16 | 206,46 | 203,65 | 203,74 | 4.162.453 | | 2018-10-04 | 00:00:00 | 203,65 | 203,76 | 198,27 | 198,85 | 5.996.170 | | 2018-10-05 | 00:00:00 | 199,07 | 199,70 | 194,57 | 196,38 | 5.016.586 | | 2018-10-08 | 00:00:00 | 196,24 | 198,66 | 195,06 | 198,41 | 3.731.816 | | 2018-10-09 | 00:00:00 | 197,95 | 199,18 | 195,58 | 195,75 | 4.465.722 | | 2018-10-10 | 00:00:00 | 199,11 | 199,20 | 195,94 | 196,27 | 2.067.085 | | 2018-10-11 | 00:00:00 | 193,71 | 196,67 | 188,47 | 189,74 | 5.831.416 | | 2018-10-12 | 00:00:00 | 192,75 | 193,59 | 190,16 | 192,47 | 5.450.229 | | 2018-10-15 | 00:00:00 | 192,36 | 193,29 | 190,70 | 191,17 | 3.642.768 | | 2018-10-16 | 00:00:00 | 191,83 | 194,08 | 190,61 | 193,58 | 4.057.412 | | 2018-10-17 | 00:00:00 | 189,64 | 190,67 | 183,98 | 185,17 | 8.985.667 | | 2018-10-18 | 00:00:00 | 184,26 | 185,40 | 179,53 | 180,44 | 9.188.427 | | 2018-10-19 | 00:00:00 | 180,34 | 180,99 | 178,57 | 179,85 | 7.004.297 | | 2018-10-22 | 00:00:00 | 180,82 | 181,40 | 177,56 | 178,75 | 4.801.821 | | 2018-10-23 | 00:00:00 | 175,77 | 179,49 | 175,44 | 178,53 | 7.004.926 | | 2018-10-24 | 00:00:00 | 178,58 | 182,37 | 176,31 | 176,97 | 6.791.655 | | 2018-10-25 | 00:00:00 | 177,52 | 180,50 | 176,83 | 179,07 | 5.227.977 | | 2018-10-26 | 00:00:00 | 176,88 | 177,34 | 170,91 | 172,23 | 9.472.382 | | 2018-10-29 | 00:00:00 | 173,74 | 175,99 | 170,95 | 173,20 | 5.918.379 | | 2018-10-30 | 00:00:00 | 173,16 | 176,43 | 172,64 | 176,24 | 5.657.107 | | 2018-10-31 | 00:00:00 | 177,98 | 178,85 | 175,59 | 175,88 | 6.339.454 | | 2018-11-01 | 00:00:00 | 176,84 | 180,86 | 175,90 | 180,46 | 5.225.343 | | 2018-11-02 | 00:00:00 | 182,47 | 183,01 | 177,39 | 179,93 | 4.715.061 | | 2018-11-05 | 00:00:00 | 181,02 | 182,41 | 179,30 | 182,19 | 3.885.319 | | 2018-11-06 | 00:00:00 | 181,93 | 182,65 | 180,05 | 182,01 | 3.339.037 | | 2018-11-07 | 00:00:00 | 183,79 | 187,68 | 182,06 | 187,23 | 4.673.834 | | 2018-11-08 | 00:00:00 | 187,13 | 188,69 | 185,72 | 188,00 | 4.054.004 | | 2018-11-09 | 00:00:00 | 188,32 | 188,48 | 184,96 | 185,99 | 4.761.172 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
