(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 29,45 | 29,74 | 29,15 | 29,71 | 7.550.100 | | 2003-05-12 | 00:00:00 | 29,50 | 30,08 | 29,42 | 30,08 | 11.137.400 | | 2003-05-13 | 00:00:00 | 29,55 | 30,25 | 29,55 | 29,95 | 8.392.400 | | 2003-05-14 | 00:00:00 | 30,05 | 30,20 | 29,44 | 29,60 | 8.791.100 | | 2003-05-15 | 00:00:00 | 29,86 | 29,90 | 28,65 | 29,37 | 12.929.500 | | 2003-05-16 | 00:00:00 | 29,09 | 29,19 | 28,62 | 29,19 | 11.254.400 | | 2003-05-19 | 00:00:00 | 28,25 | 29,10 | 27,85 | 28,07 | 16.506.600 | | 2003-05-20 | 00:00:00 | 30,55 | 31,40 | 30,40 | 30,67 | 39.383.700 | | 2003-05-21 | 00:00:00 | 30,25 | 30,85 | 30,05 | 30,62 | 13.235.900 | | 2003-05-22 | 00:00:00 | 30,62 | 31,03 | 30,43 | 30,84 | 10.599.200 | | 2003-05-23 | 00:00:00 | 30,76 | 30,82 | 30,50 | 30,54 | 5.588.700 | | 2003-05-27 | 00:00:00 | 30,15 | 31,58 | 30,12 | 31,45 | 10.011.600 | | 2003-05-28 | 00:00:00 | 31,59 | 32,22 | 31,50 | 31,76 | 10.287.200 | | 2003-05-29 | 00:00:00 | 31,98 | 32,57 | 31,00 | 32,50 | 10.262.200 | | 2003-05-30 | 00:00:00 | 32,30 | 32,50 | 32,05 | 32,49 | 8.428.600 | | 2003-06-02 | 00:00:00 | 32,75 | 33,09 | 32,39 | 32,64 | 9.925.600 | | 2003-06-03 | 00:00:00 | 32,63 | 32,88 | 32,15 | 32,69 | 7.732.600 | | 2003-06-04 | 00:00:00 | 32,69 | 32,76 | 32,37 | 32,49 | 7.596.500 | | 2003-06-05 | 00:00:00 | 32,45 | 32,88 | 32,10 | 32,82 | 9.686.300 | | 2003-06-06 | 00:00:00 | 33,07 | 33,40 | 32,65 | 32,86 | 9.614.400 | | 2003-06-09 | 00:00:00 | 32,86 | 33,00 | 32,25 | 32,55 | 6.521.700 | | 2003-06-10 | 00:00:00 | 32,46 | 32,65 | 32,20 | 32,56 | 6.170.200 | | 2003-06-11 | 00:00:00 | 32,46 | 32,90 | 32,32 | 32,89 | 6.152.500 | | 2003-06-12 | 00:00:00 | 33,20 | 33,30 | 32,55 | 32,93 | 6.578.100 | | 2003-06-13 | 00:00:00 | 33,15 | 33,66 | 32,89 | 33,56 | 10.376.400 | | 2003-06-16 | 00:00:00 | 33,81 | 34,72 | 33,58 | 34,46 | 9.995.700 | | 2003-06-17 | 00:00:00 | 34,40 | 34,70 | 34,33 | 34,44 | 7.510.800 | | 2003-06-18 | 00:00:00 | 34,43 | 34,44 | 33,24 | 33,43 | 12.015.900 | | 2003-06-19 | 00:00:00 | 33,50 | 33,85 | 32,87 | 32,92 | 7.886.000 | | 2003-06-20 | 00:00:00 | 33,02 | 33,09 | 32,45 | 32,49 | 13.732.900 | | 2003-06-23 | 00:00:00 | 32,36 | 32,69 | 31,58 | 31,92 | 7.418.800 | | 2003-06-24 | 00:00:00 | 32,10 | 32,40 | 31,84 | 32,22 | 9.835.400 | | 2003-06-25 | 00:00:00 | 32,35 | 33,16 | 32,31 | 32,45 | 8.650.500 | | 2003-06-26 | 00:00:00 | 32,70 | 33,31 | 31,99 | 32,47 | 7.609.800 | | 2003-06-27 | 00:00:00 | 32,85 | 32,97 | 32,44 | 32,47 | 7.092.500 | | 2003-06-30 | 00:00:00 | 32,90 | 34,05 | 32,85 | 33,12 | 10.783.600 | | 2003-07-01 | 00:00:00 | 33,12 | 33,22 | 32,19 | 33,10 | 8.807.900 | | 2003-07-02 | 00:00:00 | 33,20 | 33,55 | 33,16 | 33,44 | 7.589.800 | | 2003-07-03 | 00:00:00 | 33,35 | 33,56 | 32,85 | 33,40 | 4.153.900 | | 2003-07-07 | 00:00:00 | 33,65 | 33,91 | 33,59 | 33,77 | 6.669.400 | | 2003-07-08 | 00:00:00 | 33,75 | 34,70 | 33,65 | 34,55 | 7.614.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
