(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 2020-02-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 27,75 | 28,12 | 27,59 | 27,84 | 10.308.500 | | 2002-11-15 | 00:00:00 | 28,00 | 28,80 | 27,78 | 28,32 | 12.346.800 | | 2002-11-18 | 00:00:00 | 29,20 | 29,25 | 28,45 | 28,60 | 13.255.200 | | 2002-11-19 | 00:00:00 | 26,03 | 26,75 | 24,60 | 24,91 | 54.316.300 | | 2002-11-20 | 00:00:00 | 25,25 | 25,25 | 23,80 | 24,70 | 53.474.800 | | 2002-11-21 | 00:00:00 | 24,95 | 25,22 | 24,60 | 24,98 | 34.273.000 | | 2002-11-22 | 00:00:00 | 24,98 | 25,48 | 24,84 | 25,15 | 20.748.200 | | 2002-11-25 | 00:00:00 | 25,25 | 25,73 | 25,21 | 25,45 | 15.416.600 | | 2002-11-26 | 00:00:00 | 25,25 | 25,39 | 24,93 | 25,02 | 13.789.800 | | 2002-11-27 | 00:00:00 | 25,27 | 26,18 | 25,23 | 26,09 | 18.651.100 | | 2002-11-29 | 00:00:00 | 26,49 | 26,65 | 26,26 | 26,40 | 7.173.400 | | 2002-12-02 | 00:00:00 | 27,48 | 27,50 | 26,26 | 26,47 | 16.330.500 | | 2002-12-03 | 00:00:00 | 26,35 | 26,47 | 25,85 | 26,00 | 12.795.900 | | 2002-12-04 | 00:00:00 | 25,44 | 26,31 | 25,30 | 26,01 | 16.843.900 | | 2002-12-05 | 00:00:00 | 25,88 | 26,20 | 25,65 | 25,97 | 12.711.400 | | 2002-12-06 | 00:00:00 | 25,45 | 26,23 | 25,45 | 26,10 | 12.104.800 | | 2002-12-09 | 00:00:00 | 25,95 | 26,07 | 25,74 | 25,75 | 12.105.700 | | 2002-12-10 | 00:00:00 | 25,84 | 26,94 | 25,84 | 26,90 | 16.030.200 | | 2002-12-11 | 00:00:00 | 26,78 | 27,03 | 26,20 | 26,77 | 13.328.000 | | 2002-12-12 | 00:00:00 | 27,19 | 27,63 | 26,85 | 27,29 | 14.487.400 | | 2002-12-13 | 00:00:00 | 27,30 | 27,30 | 26,38 | 26,39 | 15.097.800 | | 2002-12-16 | 00:00:00 | 26,40 | 27,04 | 26,26 | 26,71 | 13.254.700 | | 2002-12-17 | 00:00:00 | 26,45 | 26,59 | 25,65 | 25,70 | 13.069.800 | | 2002-12-18 | 00:00:00 | 25,74 | 25,85 | 25,10 | 25,47 | 13.252.700 | | 2002-12-19 | 00:00:00 | 25,22 | 25,69 | 24,90 | 24,94 | 11.451.400 | | 2002-12-20 | 00:00:00 | 24,99 | 25,10 | 24,40 | 24,83 | 25.290.000 | | 2002-12-23 | 00:00:00 | 24,35 | 24,75 | 24,30 | 24,45 | 11.977.800 | | 2002-12-24 | 00:00:00 | 24,25 | 24,35 | 23,95 | 24,20 | 7.312.200 | | 2002-12-26 | 00:00:00 | 24,10 | 24,59 | 23,98 | 24,19 | 8.403.800 | | 2002-12-27 | 00:00:00 | 23,96 | 24,24 | 23,74 | 23,77 | 8.281.400 | | 2002-12-30 | 00:00:00 | 23,77 | 23,90 | 23,01 | 23,68 | 18.383.800 | | 2002-12-31 | 00:00:00 | 23,55 | 24,17 | 23,32 | 24,02 | 11.774.200 | | 2003-01-02 | 00:00:00 | 24,21 | 24,91 | 24,15 | 24,88 | 12.884.400 | | 2003-01-03 | 00:00:00 | 22,52 | 22,65 | 21,25 | 21,38 | 65.004.600 | | 2003-01-06 | 00:00:00 | 21,59 | 21,95 | 21,40 | 21,82 | 23.925.400 | | 2003-01-07 | 00:00:00 | 21,75 | 22,00 | 21,40 | 21,46 | 19.715.600 | | 2003-01-08 | 00:00:00 | 21,42 | 21,63 | 21,06 | 21,16 | 19.973.300 | | 2003-01-09 | 00:00:00 | 21,30 | 21,59 | 21,19 | 21,47 | 21.948.100 | | 2003-01-10 | 00:00:00 | 21,24 | 22,00 | 21,13 | 21,58 | 16.412.600 | | 2003-01-13 | 00:00:00 | 21,92 | 22,08 | 21,55 | 21,96 | 17.696.200 | | 2003-01-14 | 00:00:00 | 21,97 | 22,27 | 21,25 | 22,04 | 14.524.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
