(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 32,70 | 33,50 | 32,00 | 32,21 | 9.377.600 | | 2002-09-20 | 00:00:00 | 32,37 | 32,50 | 30,90 | 31,23 | 13.707.600 | | 2002-09-23 | 00:00:00 | 31,00 | 31,00 | 29,06 | 29,88 | 11.466.300 | | 2002-09-24 | 00:00:00 | 29,25 | 29,88 | 28,30 | 28,41 | 13.977.700 | | 2002-09-25 | 00:00:00 | 28,75 | 28,90 | 27,24 | 27,60 | 22.796.100 | | 2002-09-26 | 00:00:00 | 27,70 | 28,34 | 27,62 | 28,27 | 18.345.000 | | 2002-09-27 | 00:00:00 | 28,10 | 28,50 | 26,76 | 26,76 | 11.593.900 | | 2002-09-30 | 00:00:00 | 26,25 | 26,57 | 24,75 | 26,10 | 17.984.100 | | 2002-10-01 | 00:00:00 | 25,95 | 26,60 | 24,50 | 26,38 | 22.640.600 | | 2002-10-02 | 00:00:00 | 26,13 | 26,40 | 24,50 | 24,95 | 18.694.400 | | 2002-10-03 | 00:00:00 | 25,00 | 25,90 | 24,45 | 24,96 | 17.840.600 | | 2002-10-04 | 00:00:00 | 25,48 | 26,19 | 24,60 | 25,80 | 19.569.600 | | 2002-10-07 | 00:00:00 | 25,40 | 25,79 | 24,02 | 24,21 | 16.780.400 | | 2002-10-08 | 00:00:00 | 24,89 | 25,85 | 24,15 | 25,25 | 19.936.200 | | 2002-10-09 | 00:00:00 | 24,77 | 25,25 | 23,60 | 23,66 | 16.369.500 | | 2002-10-10 | 00:00:00 | 23,98 | 24,80 | 23,18 | 24,60 | 17.775.400 | | 2002-10-11 | 00:00:00 | 25,25 | 26,39 | 24,79 | 26,21 | 13.474.900 | | 2002-10-14 | 00:00:00 | 26,00 | 27,48 | 25,75 | 26,55 | 10.646.600 | | 2002-10-15 | 00:00:00 | 27,99 | 29,50 | 27,75 | 29,40 | 16.979.200 | | 2002-10-16 | 00:00:00 | 29,00 | 29,00 | 27,90 | 28,45 | 12.188.300 | | 2002-10-17 | 00:00:00 | 29,90 | 30,30 | 29,00 | 29,15 | 14.699.900 | | 2002-10-18 | 00:00:00 | 29,15 | 30,61 | 28,85 | 30,41 | 12.708.400 | | 2002-10-21 | 00:00:00 | 30,38 | 30,40 | 29,30 | 29,85 | 11.724.300 | | 2002-10-22 | 00:00:00 | 29,50 | 30,18 | 29,16 | 29,57 | 9.207.000 | | 2002-10-23 | 00:00:00 | 29,59 | 30,50 | 29,49 | 30,44 | 9.160.600 | | 2002-10-24 | 00:00:00 | 30,45 | 31,32 | 29,70 | 29,89 | 12.091.200 | | 2002-10-25 | 00:00:00 | 30,00 | 30,76 | 29,70 | 30,58 | 8.379.300 | | 2002-10-28 | 00:00:00 | 31,10 | 31,19 | 29,89 | 30,15 | 7.662.100 | | 2002-10-29 | 00:00:00 | 30,00 | 30,29 | 28,90 | 29,94 | 10.166.900 | | 2002-10-30 | 00:00:00 | 29,83 | 29,99 | 29,05 | 29,47 | 8.647.300 | | 2002-10-31 | 00:00:00 | 29,55 | 29,75 | 28,42 | 28,88 | 11.774.400 | | 2002-11-01 | 00:00:00 | 28,81 | 28,81 | 28,00 | 28,40 | 11.772.400 | | 2002-11-04 | 00:00:00 | 28,40 | 28,60 | 27,04 | 27,21 | 17.446.500 | | 2002-11-05 | 00:00:00 | 27,25 | 28,37 | 27,24 | 28,28 | 11.308.300 | | 2002-11-06 | 00:00:00 | 28,45 | 28,56 | 27,80 | 28,30 | 11.065.800 | | 2002-11-07 | 00:00:00 | 28,31 | 28,31 | 26,88 | 27,19 | 11.832.600 | | 2002-11-08 | 00:00:00 | 27,35 | 27,57 | 26,44 | 26,65 | 11.611.300 | | 2002-11-11 | 00:00:00 | 26,65 | 26,68 | 26,20 | 26,24 | 7.481.900 | | 2002-11-12 | 00:00:00 | 26,70 | 27,56 | 26,15 | 26,93 | 10.490.200 | | 2002-11-13 | 00:00:00 | 26,61 | 27,44 | 26,25 | 26,95 | 9.382.700 | | 2002-11-14 | 00:00:00 | 27,75 | 28,12 | 27,59 | 27,84 | 10.308.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
