(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 27,50 | 31,00 | 27,25 | 30,72 | 20.872.500 | | 2002-07-25 | 00:00:00 | 30,25 | 30,40 | 28,05 | 28,85 | 18.263.000 | | 2002-07-26 | 00:00:00 | 29,25 | 29,60 | 28,08 | 29,30 | 12.349.300 | | 2002-07-29 | 00:00:00 | 29,96 | 30,98 | 29,72 | 30,98 | 13.384.200 | | 2002-07-30 | 00:00:00 | 30,96 | 31,55 | 29,90 | 30,59 | 11.618.500 | | 2002-07-31 | 00:00:00 | 30,76 | 31,14 | 29,75 | 30,88 | 11.424.700 | | 2002-08-01 | 00:00:00 | 30,75 | 30,80 | 29,25 | 29,63 | 12.578.600 | | 2002-08-02 | 00:00:00 | 29,50 | 29,60 | 27,96 | 28,43 | 10.777.300 | | 2002-08-05 | 00:00:00 | 28,43 | 28,84 | 27,40 | 27,48 | 11.214.000 | | 2002-08-06 | 00:00:00 | 27,90 | 28,64 | 27,67 | 28,03 | 13.750.000 | | 2002-08-07 | 00:00:00 | 28,53 | 28,87 | 27,52 | 28,26 | 16.987.100 | | 2002-08-08 | 00:00:00 | 28,26 | 28,27 | 26,10 | 27,14 | 32.287.500 | | 2002-08-09 | 00:00:00 | 26,85 | 28,55 | 26,70 | 28,29 | 18.477.700 | | 2002-08-12 | 00:00:00 | 27,50 | 27,69 | 26,55 | 26,70 | 19.157.200 | | 2002-08-13 | 00:00:00 | 26,73 | 28,08 | 26,41 | 26,49 | 18.725.700 | | 2002-08-14 | 00:00:00 | 26,80 | 28,50 | 26,50 | 28,28 | 16.914.500 | | 2002-08-15 | 00:00:00 | 28,55 | 29,15 | 28,01 | 28,93 | 16.689.800 | | 2002-08-16 | 00:00:00 | 28,10 | 28,63 | 27,78 | 28,10 | 14.096.400 | | 2002-08-19 | 00:00:00 | 28,99 | 29,90 | 28,41 | 29,03 | 23.581.300 | | 2002-08-20 | 00:00:00 | 30,54 | 31,00 | 29,90 | 30,25 | 24.616.600 | | 2002-08-21 | 00:00:00 | 31,40 | 32,69 | 31,23 | 32,68 | 23.847.400 | | 2002-08-22 | 00:00:00 | 32,96 | 34,18 | 32,80 | 33,86 | 17.985.800 | | 2002-08-23 | 00:00:00 | 33,86 | 34,48 | 33,45 | 33,53 | 15.096.700 | | 2002-08-26 | 00:00:00 | 33,65 | 34,16 | 33,35 | 33,93 | 10.490.400 | | 2002-08-27 | 00:00:00 | 34,30 | 34,40 | 32,95 | 33,06 | 13.413.200 | | 2002-08-28 | 00:00:00 | 33,00 | 33,04 | 32,49 | 32,70 | 9.624.100 | | 2002-08-29 | 00:00:00 | 32,49 | 33,38 | 32,10 | 33,04 | 7.669.500 | | 2002-08-30 | 00:00:00 | 32,90 | 33,55 | 32,74 | 32,93 | 9.025.700 | | 2002-09-03 | 00:00:00 | 32,63 | 32,85 | 31,70 | 31,86 | 11.832.300 | | 2002-09-04 | 00:00:00 | 31,75 | 32,77 | 31,70 | 32,59 | 8.564.700 | | 2002-09-05 | 00:00:00 | 32,00 | 32,64 | 31,89 | 32,10 | 10.244.000 | | 2002-09-06 | 00:00:00 | 32,58 | 33,80 | 32,58 | 33,25 | 10.088.400 | | 2002-09-09 | 00:00:00 | 32,80 | 33,55 | 32,65 | 33,26 | 7.028.300 | | 2002-09-10 | 00:00:00 | 33,49 | 33,50 | 32,85 | 33,00 | 7.552.500 | | 2002-09-11 | 00:00:00 | 33,50 | 33,91 | 33,10 | 33,23 | 5.840.000 | | 2002-09-12 | 00:00:00 | 32,85 | 33,15 | 32,38 | 32,48 | 8.007.800 | | 2002-09-13 | 00:00:00 | 32,48 | 33,68 | 32,40 | 33,45 | 7.750.800 | | 2002-09-16 | 00:00:00 | 33,36 | 34,25 | 33,20 | 34,02 | 6.461.500 | | 2002-09-17 | 00:00:00 | 34,50 | 34,90 | 33,08 | 33,16 | 8.904.600 | | 2002-09-18 | 00:00:00 | 32,90 | 33,70 | 32,56 | 33,18 | 8.176.100 | | 2002-09-19 | 00:00:00 | 32,70 | 33,50 | 32,00 | 32,21 | 9.377.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
