(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 42,75 | 43,42 | 40,52 | 41,54 | 19.734.700 | | 2002-05-29 | 00:00:00 | 41,00 | 41,99 | 40,50 | 40,95 | 14.882.000 | | 2002-05-30 | 00:00:00 | 40,75 | 40,85 | 39,85 | 40,15 | 16.635.500 | | 2002-05-31 | 00:00:00 | 40,75 | 42,27 | 40,65 | 41,69 | 16.912.200 | | 2002-06-03 | 00:00:00 | 41,15 | 42,05 | 40,30 | 40,52 | 8.726.800 | | 2002-06-04 | 00:00:00 | 40,51 | 40,90 | 39,45 | 40,10 | 11.057.900 | | 2002-06-05 | 00:00:00 | 40,30 | 41,20 | 40,11 | 40,54 | 9.548.100 | | 2002-06-06 | 00:00:00 | 40,54 | 40,60 | 38,85 | 39,01 | 10.427.300 | | 2002-06-07 | 00:00:00 | 38,50 | 39,10 | 38,26 | 38,83 | 10.797.100 | | 2002-06-10 | 00:00:00 | 38,83 | 40,20 | 38,75 | 39,95 | 8.409.600 | | 2002-06-11 | 00:00:00 | 40,05 | 40,90 | 39,00 | 39,16 | 8.343.200 | | 2002-06-12 | 00:00:00 | 39,07 | 39,15 | 38,00 | 38,06 | 12.306.500 | | 2002-06-13 | 00:00:00 | 37,51 | 38,45 | 37,51 | 37,90 | 8.931.200 | | 2002-06-14 | 00:00:00 | 36,60 | 37,50 | 36,50 | 36,98 | 11.835.300 | | 2002-06-17 | 00:00:00 | 37,20 | 38,90 | 36,82 | 38,50 | 10.391.800 | | 2002-06-18 | 00:00:00 | 38,35 | 38,50 | 37,60 | 37,60 | 9.382.500 | | 2002-06-19 | 00:00:00 | 37,62 | 38,79 | 37,26 | 37,65 | 10.567.000 | | 2002-06-20 | 00:00:00 | 37,60 | 38,25 | 36,50 | 36,51 | 8.264.100 | | 2002-06-21 | 00:00:00 | 36,10 | 36,50 | 35,50 | 35,67 | 12.176.300 | | 2002-06-24 | 00:00:00 | 35,70 | 37,25 | 34,90 | 36,67 | 10.618.500 | | 2002-06-25 | 00:00:00 | 37,50 | 38,15 | 35,90 | 36,14 | 9.570.300 | | 2002-06-26 | 00:00:00 | 35,50 | 36,80 | 35,30 | 36,54 | 12.075.600 | | 2002-06-27 | 00:00:00 | 37,45 | 37,59 | 36,00 | 37,20 | 10.905.000 | | 2002-06-28 | 00:00:00 | 37,10 | 38,00 | 36,51 | 36,73 | 10.237.200 | | 2002-07-01 | 00:00:00 | 36,75 | 37,48 | 35,47 | 35,55 | 8.997.300 | | 2002-07-02 | 00:00:00 | 35,27 | 35,97 | 33,75 | 33,75 | 10.936.300 | | 2002-07-03 | 00:00:00 | 34,00 | 36,85 | 33,92 | 36,85 | 12.426.000 | | 2002-07-05 | 00:00:00 | 37,20 | 38,50 | 37,03 | 37,99 | 5.060.400 | | 2002-07-08 | 00:00:00 | 37,74 | 38,13 | 36,90 | 36,90 | 9.799.200 | | 2002-07-09 | 00:00:00 | 37,05 | 37,15 | 35,15 | 35,35 | 13.496.200 | | 2002-07-10 | 00:00:00 | 35,30 | 35,75 | 33,25 | 33,25 | 15.367.000 | | 2002-07-11 | 00:00:00 | 33,40 | 34,15 | 31,40 | 31,40 | 23.426.500 | | 2002-07-12 | 00:00:00 | 29,36 | 29,92 | 28,40 | 29,09 | 46.589.100 | | 2002-07-15 | 00:00:00 | 29,60 | 30,25 | 28,00 | 30,00 | 25.172.800 | | 2002-07-16 | 00:00:00 | 30,45 | 31,65 | 29,95 | 30,54 | 21.221.300 | | 2002-07-17 | 00:00:00 | 31,75 | 32,24 | 29,90 | 30,88 | 16.941.800 | | 2002-07-18 | 00:00:00 | 31,00 | 31,40 | 29,60 | 29,61 | 11.875.800 | | 2002-07-19 | 00:00:00 | 29,30 | 29,90 | 28,70 | 28,70 | 13.688.300 | | 2002-07-22 | 00:00:00 | 28,90 | 29,50 | 28,02 | 28,08 | 17.756.300 | | 2002-07-23 | 00:00:00 | 28,28 | 29,30 | 27,75 | 28,15 | 16.434.900 | | 2002-07-24 | 00:00:00 | 27,50 | 31,00 | 27,25 | 30,72 | 20.872.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
