(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 22,50 | 23,20 | 22,27 | 23,15 | 11.208.700 | | 2003-03-14 | 00:00:00 | 23,21 | 23,48 | 22,60 | 22,99 | 9.413.500 | | 2003-03-17 | 00:00:00 | 22,92 | 23,98 | 22,59 | 23,90 | 14.499.500 | | 2003-03-18 | 00:00:00 | 23,95 | 24,09 | 23,33 | 23,94 | 11.698.400 | | 2003-03-19 | 00:00:00 | 23,88 | 24,70 | 23,80 | 24,55 | 11.782.400 | | 2003-03-20 | 00:00:00 | 24,31 | 25,03 | 23,71 | 24,92 | 12.848.600 | | 2003-03-21 | 00:00:00 | 25,50 | 25,80 | 25,09 | 25,78 | 15.717.600 | | 2003-03-24 | 00:00:00 | 24,50 | 25,50 | 24,10 | 24,38 | 12.019.100 | | 2003-03-25 | 00:00:00 | 24,35 | 25,21 | 24,32 | 25,11 | 13.468.600 | | 2003-03-26 | 00:00:00 | 25,15 | 25,70 | 25,00 | 25,42 | 11.527.200 | | 2003-03-27 | 00:00:00 | 25,02 | 25,29 | 24,70 | 25,06 | 7.644.700 | | 2003-03-28 | 00:00:00 | 25,06 | 25,06 | 24,42 | 24,63 | 7.364.200 | | 2003-03-31 | 00:00:00 | 24,00 | 24,81 | 23,83 | 24,36 | 11.630.500 | | 2003-04-01 | 00:00:00 | 24,61 | 24,79 | 23,98 | 24,79 | 10.403.600 | | 2003-04-02 | 00:00:00 | 25,10 | 26,13 | 25,10 | 25,88 | 13.033.900 | | 2003-04-03 | 00:00:00 | 26,05 | 26,28 | 25,85 | 26,03 | 11.812.400 | | 2003-04-04 | 00:00:00 | 26,05 | 26,58 | 26,02 | 26,43 | 10.454.500 | | 2003-04-07 | 00:00:00 | 27,25 | 27,50 | 26,23 | 26,33 | 13.721.300 | | 2003-04-08 | 00:00:00 | 26,50 | 26,70 | 25,98 | 26,43 | 11.268.600 | | 2003-04-09 | 00:00:00 | 26,43 | 26,60 | 25,65 | 25,75 | 12.678.400 | | 2003-04-10 | 00:00:00 | 26,00 | 26,20 | 25,48 | 25,87 | 15.850.300 | | 2003-04-11 | 00:00:00 | 26,01 | 26,49 | 25,63 | 25,90 | 10.657.800 | | 2003-04-14 | 00:00:00 | 25,85 | 26,64 | 25,75 | 26,55 | 7.930.700 | | 2003-04-15 | 00:00:00 | 26,80 | 27,20 | 26,61 | 27,16 | 12.137.100 | | 2003-04-16 | 00:00:00 | 27,22 | 27,40 | 26,59 | 26,65 | 10.259.000 | | 2003-04-17 | 00:00:00 | 26,66 | 27,49 | 26,60 | 27,37 | 9.513.700 | | 2003-04-21 | 00:00:00 | 27,37 | 27,60 | 27,10 | 27,47 | 7.764.100 | | 2003-04-22 | 00:00:00 | 27,22 | 27,75 | 27,08 | 27,65 | 9.557.200 | | 2003-04-23 | 00:00:00 | 27,55 | 28,00 | 27,26 | 27,88 | 8.650.600 | | 2003-04-24 | 00:00:00 | 27,42 | 27,86 | 27,42 | 27,65 | 7.917.700 | | 2003-04-25 | 00:00:00 | 27,65 | 27,83 | 27,40 | 27,47 | 6.889.100 | | 2003-04-28 | 00:00:00 | 27,50 | 28,00 | 27,50 | 27,91 | 6.979.700 | | 2003-04-29 | 00:00:00 | 28,20 | 28,76 | 28,12 | 28,25 | 10.936.400 | | 2003-04-30 | 00:00:00 | 28,05 | 28,19 | 27,78 | 28,13 | 11.720.600 | | 2003-05-01 | 00:00:00 | 28,10 | 28,10 | 27,35 | 27,50 | 10.986.700 | | 2003-05-02 | 00:00:00 | 27,80 | 28,60 | 27,68 | 28,51 | 10.056.600 | | 2003-05-05 | 00:00:00 | 28,51 | 29,31 | 28,09 | 28,92 | 14.546.000 | | 2003-05-06 | 00:00:00 | 29,16 | 29,68 | 29,16 | 29,48 | 13.626.200 | | 2003-05-07 | 00:00:00 | 29,50 | 29,90 | 29,17 | 29,59 | 9.649.300 | | 2003-05-08 | 00:00:00 | 29,35 | 29,80 | 29,01 | 29,23 | 7.776.400 | | 2003-05-09 | 00:00:00 | 29,45 | 29,74 | 29,15 | 29,71 | 7.550.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
