(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 21,97 | 22,27 | 21,25 | 22,04 | 14.524.700 | | 2003-01-15 | 00:00:00 | 22,24 | 22,24 | 21,78 | 21,87 | 13.219.100 | | 2003-01-16 | 00:00:00 | 22,08 | 22,32 | 21,94 | 22,17 | 15.111.400 | | 2003-01-17 | 00:00:00 | 22,50 | 22,70 | 22,03 | 22,43 | 23.525.200 | | 2003-01-21 | 00:00:00 | 22,48 | 22,66 | 21,71 | 21,80 | 15.390.300 | | 2003-01-22 | 00:00:00 | 21,65 | 22,15 | 21,53 | 21,58 | 12.664.500 | | 2003-01-23 | 00:00:00 | 21,80 | 22,07 | 21,13 | 21,96 | 11.995.700 | | 2003-01-24 | 00:00:00 | 21,85 | 21,92 | 21,01 | 21,26 | 13.705.600 | | 2003-01-27 | 00:00:00 | 21,02 | 21,40 | 20,49 | 20,60 | 16.422.300 | | 2003-01-28 | 00:00:00 | 20,78 | 20,88 | 20,38 | 20,53 | 13.693.000 | | 2003-01-29 | 00:00:00 | 20,10 | 21,07 | 20,10 | 20,97 | 15.072.300 | | 2003-01-30 | 00:00:00 | 20,97 | 21,34 | 20,57 | 20,72 | 16.044.200 | | 2003-01-31 | 00:00:00 | 20,65 | 21,04 | 20,62 | 20,90 | 14.137.800 | | 2003-02-03 | 00:00:00 | 21,00 | 21,49 | 20,95 | 21,38 | 12.549.800 | | 2003-02-04 | 00:00:00 | 21,15 | 21,39 | 20,80 | 21,11 | 11.141.500 | | 2003-02-05 | 00:00:00 | 21,27 | 21,38 | 20,95 | 21,31 | 11.048.800 | | 2003-02-06 | 00:00:00 | 21,27 | 22,04 | 21,27 | 21,63 | 17.750.200 | | 2003-02-07 | 00:00:00 | 21,90 | 21,97 | 21,30 | 21,31 | 11.844.100 | | 2003-02-10 | 00:00:00 | 21,45 | 21,70 | 21,01 | 21,58 | 8.863.200 | | 2003-02-11 | 00:00:00 | 21,53 | 21,71 | 21,15 | 21,28 | 10.129.700 | | 2003-02-12 | 00:00:00 | 21,23 | 21,48 | 21,15 | 21,20 | 7.826.100 | | 2003-02-13 | 00:00:00 | 21,20 | 21,22 | 20,18 | 20,70 | 12.944.200 | | 2003-02-14 | 00:00:00 | 20,62 | 21,35 | 20,47 | 21,35 | 10.711.900 | | 2003-02-18 | 00:00:00 | 21,50 | 22,17 | 21,45 | 21,90 | 12.041.300 | | 2003-02-19 | 00:00:00 | 21,80 | 22,12 | 21,58 | 21,84 | 8.619.900 | | 2003-02-20 | 00:00:00 | 21,98 | 21,98 | 21,58 | 21,65 | 7.732.900 | | 2003-02-21 | 00:00:00 | 21,75 | 22,49 | 21,68 | 22,41 | 13.246.100 | | 2003-02-24 | 00:00:00 | 22,86 | 22,86 | 22,06 | 22,18 | 15.189.600 | | 2003-02-25 | 00:00:00 | 22,40 | 23,00 | 21,62 | 22,84 | 20.170.600 | | 2003-02-26 | 00:00:00 | 22,75 | 23,10 | 22,61 | 22,88 | 13.479.300 | | 2003-02-27 | 00:00:00 | 23,00 | 23,20 | 22,60 | 23,11 | 14.378.200 | | 2003-02-28 | 00:00:00 | 22,73 | 23,59 | 22,73 | 23,45 | 11.461.300 | | 2003-03-03 | 00:00:00 | 23,49 | 23,77 | 23,00 | 23,09 | 10.208.200 | | 2003-03-04 | 00:00:00 | 22,89 | 22,90 | 22,05 | 22,10 | 11.893.200 | | 2003-03-05 | 00:00:00 | 22,00 | 22,49 | 21,76 | 22,15 | 11.008.300 | | 2003-03-06 | 00:00:00 | 21,97 | 22,44 | 21,76 | 22,10 | 8.971.100 | | 2003-03-07 | 00:00:00 | 21,57 | 22,59 | 21,51 | 22,52 | 10.939.100 | | 2003-03-10 | 00:00:00 | 22,35 | 22,61 | 21,84 | 21,92 | 7.610.700 | | 2003-03-11 | 00:00:00 | 21,99 | 22,23 | 21,75 | 21,75 | 7.190.100 | | 2003-03-12 | 00:00:00 | 21,75 | 22,18 | 21,66 | 22,17 | 10.365.400 | | 2003-03-13 | 00:00:00 | 22,50 | 23,20 | 22,27 | 23,15 | 11.208.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
