(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 48,15 | 48,80 | 48,06 | 48,22 | 6.961.800 | | 2002-04-02 | 00:00:00 | 48,22 | 48,22 | 47,25 | 47,51 | 6.247.500 | | 2002-04-03 | 00:00:00 | 47,66 | 48,30 | 46,00 | 46,95 | 7.151.300 | | 2002-04-04 | 00:00:00 | 47,25 | 48,28 | 47,15 | 48,15 | 5.382.900 | | 2002-04-05 | 00:00:00 | 48,35 | 49,09 | 48,10 | 48,77 | 5.547.500 | | 2002-04-08 | 00:00:00 | 48,30 | 49,50 | 48,30 | 49,50 | 4.669.400 | | 2002-04-09 | 00:00:00 | 49,50 | 49,87 | 49,00 | 49,08 | 5.068.700 | | 2002-04-10 | 00:00:00 | 49,16 | 49,75 | 48,94 | 49,74 | 4.372.900 | | 2002-04-11 | 00:00:00 | 49,74 | 50,29 | 49,17 | 49,33 | 6.956.500 | | 2002-04-12 | 00:00:00 | 49,75 | 50,46 | 49,49 | 50,36 | 5.825.500 | | 2002-04-15 | 00:00:00 | 50,15 | 50,24 | 49,02 | 49,20 | 4.793.800 | | 2002-04-16 | 00:00:00 | 49,52 | 49,85 | 48,97 | 49,84 | 6.424.500 | | 2002-04-17 | 00:00:00 | 49,60 | 49,91 | 49,11 | 49,37 | 3.836.200 | | 2002-04-18 | 00:00:00 | 49,60 | 49,76 | 48,60 | 49,52 | 5.226.400 | | 2002-04-19 | 00:00:00 | 49,75 | 49,90 | 49,10 | 49,15 | 6.608.500 | | 2002-04-22 | 00:00:00 | 49,01 | 49,51 | 48,51 | 48,51 | 7.705.400 | | 2002-04-23 | 00:00:00 | 48,52 | 49,20 | 48,00 | 48,86 | 6.304.900 | | 2002-04-24 | 00:00:00 | 48,87 | 49,19 | 48,06 | 48,17 | 5.576.800 | | 2002-04-25 | 00:00:00 | 48,17 | 48,90 | 47,90 | 48,67 | 5.848.800 | | 2002-04-26 | 00:00:00 | 49,10 | 49,30 | 48,06 | 48,09 | 4.548.200 | | 2002-04-29 | 00:00:00 | 47,70 | 48,21 | 46,96 | 46,96 | 7.133.700 | | 2002-04-30 | 00:00:00 | 46,71 | 47,21 | 46,00 | 46,37 | 9.027.400 | | 2002-05-01 | 00:00:00 | 46,44 | 46,97 | 45,40 | 46,54 | 9.459.700 | | 2002-05-02 | 00:00:00 | 46,54 | 47,50 | 46,42 | 46,80 | 6.820.500 | | 2002-05-03 | 00:00:00 | 46,80 | 46,97 | 45,99 | 46,50 | 5.299.900 | | 2002-05-06 | 00:00:00 | 46,50 | 46,50 | 44,56 | 44,70 | 6.536.300 | | 2002-05-07 | 00:00:00 | 45,20 | 45,71 | 45,00 | 45,71 | 9.049.300 | | 2002-05-08 | 00:00:00 | 46,75 | 46,90 | 45,85 | 46,35 | 6.929.300 | | 2002-05-09 | 00:00:00 | 46,20 | 46,58 | 45,65 | 46,15 | 5.696.300 | | 2002-05-10 | 00:00:00 | 46,05 | 46,24 | 45,06 | 45,50 | 4.959.100 | | 2002-05-13 | 00:00:00 | 45,50 | 45,64 | 44,90 | 45,62 | 5.896.300 | | 2002-05-14 | 00:00:00 | 47,00 | 47,98 | 46,80 | 47,98 | 8.185.400 | | 2002-05-15 | 00:00:00 | 47,98 | 48,70 | 46,78 | 47,00 | 8.454.500 | | 2002-05-16 | 00:00:00 | 47,25 | 47,30 | 46,62 | 47,00 | 5.240.900 | | 2002-05-17 | 00:00:00 | 47,20 | 48,10 | 47,15 | 48,09 | 5.530.900 | | 2002-05-20 | 00:00:00 | 48,99 | 49,50 | 48,26 | 48,50 | 10.370.800 | | 2002-05-21 | 00:00:00 | 47,65 | 47,66 | 44,75 | 44,90 | 22.179.600 | | 2002-05-22 | 00:00:00 | 44,78 | 44,78 | 42,51 | 44,25 | 19.553.900 | | 2002-05-23 | 00:00:00 | 44,01 | 44,10 | 42,60 | 42,90 | 16.275.300 | | 2002-05-24 | 00:00:00 | 43,00 | 43,64 | 42,90 | 43,42 | 10.466.600 | | 2002-05-28 | 00:00:00 | 42,75 | 43,42 | 40,52 | 41,54 | 19.734.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
