(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 | | 2003-07-08 | 00:00:00 | 33,75 | 34,70 | 33,65 | 34,55 | 7.614.300 | | 2003-07-09 | 00:00:00 | 34,22 | 34,49 | 33,33 | 33,49 | 13.723.000 | | 2003-07-10 | 00:00:00 | 33,49 | 33,49 | 32,00 | 32,43 | 11.537.900 | | 2003-07-11 | 00:00:00 | 33,40 | 33,50 | 32,96 | 33,17 | 10.669.200 | | 2003-07-14 | 00:00:00 | 33,70 | 34,00 | 33,25 | 33,38 | 7.455.500 | | 2003-07-15 | 00:00:00 | 33,55 | 34,55 | 33,08 | 33,17 | 10.319.000 | | 2003-07-16 | 00:00:00 | 33,15 | 33,63 | 32,59 | 33,50 | 10.460.600 | | 2003-07-17 | 00:00:00 | 33,50 | 34,18 | 32,91 | 33,10 | 7.127.000 | | 2003-07-18 | 00:00:00 | 33,50 | 33,51 | 32,66 | 33,08 | 6.285.600 | | 2003-07-21 | 00:00:00 | 33,20 | 33,24 | 32,15 | 32,15 | 7.447.300 | | 2003-07-22 | 00:00:00 | 32,32 | 32,32 | 31,40 | 31,76 | 12.416.400 | | 2003-07-23 | 00:00:00 | 32,03 | 32,34 | 31,68 | 32,12 | 8.026.100 | | 2003-07-24 | 00:00:00 | 32,16 | 32,47 | 31,46 | 31,48 | 7.095.400 | | 2003-07-25 | 00:00:00 | 31,70 | 32,04 | 30,91 | 32,00 | 10.019.400 | | 2003-07-28 | 00:00:00 | 32,20 | 32,37 | 31,45 | 31,75 | 9.533.700 | | 2003-07-29 | 00:00:00 | 31,86 | 32,17 | 31,46 | 31,57 | 9.160.000 | | 2003-07-30 | 00:00:00 | 31,58 | 31,64 | 30,56 | 31,30 | 13.376.600 | | 2003-07-31 | 00:00:00 | 31,55 | 31,86 | 31,18 | 31,20 | 8.446.200 | | 2003-08-01 | 00:00:00 | 31,25 | 31,25 | 30,65 | 30,80 | 8.249.800 | | 2003-08-04 | 00:00:00 | 30,80 | 31,13 | 30,10 | 30,95 | 7.036.200 | | 2003-08-05 | 00:00:00 | 30,65 | 30,96 | 30,28 | 30,30 | 8.585.900 | | 2003-08-06 | 00:00:00 | 30,70 | 31,48 | 30,49 | 31,32 | 10.176.400 | | 2003-08-07 | 00:00:00 | 31,30 | 32,05 | 31,29 | 31,96 | 10.281.900 | | 2003-08-08 | 00:00:00 | 32,30 | 32,77 | 32,30 | 32,72 | 8.409.000 | | 2003-08-11 | 00:00:00 | 32,66 | 33,07 | 32,52 | 32,69 | 6.665.400 | | 2003-08-12 | 00:00:00 | 32,82 | 33,13 | 32,60 | 33,13 | 5.552.400 | | 2003-08-13 | 00:00:00 | 33,13 | 33,34 | 33,00 | 33,18 | 6.164.300 | | 2003-08-14 | 00:00:00 | 33,12 | 33,24 | 32,83 | 33,08 | 6.313.600 | | 2003-08-15 | 00:00:00 | 33,25 | 33,54 | 33,01 | 33,54 | 5.241.800 | | 2003-08-18 | 00:00:00 | 34,04 | 34,23 | 33,72 | 33,90 | 11.878.700 | | 2003-08-19 | 00:00:00 | 33,91 | 34,00 | 32,02 | 32,16 | 32.574.000 | | 2003-08-20 | 00:00:00 | 32,24 | 32,65 | 32,10 | 32,57 | 12.612.000 | | 2003-08-21 | 00:00:00 | 32,73 | 32,86 | 32,45 | 32,76 | 10.810.700 | | 2003-08-22 | 00:00:00 | 32,95 | 33,10 | 32,41 | 32,80 | 11.956.300 | | 2003-08-25 | 00:00:00 | 32,55 | 33,12 | 32,12 | 32,48 | 7.901.100 | | 2003-08-26 | 00:00:00 | 32,20 | 32,40 | 31,83 | 32,24 | 10.068.300 | | 2003-08-27 | 00:00:00 | 32,15 | 32,61 | 32,14 | 32,46 | 7.076.500 | | 2003-08-28 | 00:00:00 | 32,23 | 32,85 | 32,04 | 32,26 | 6.342.200 | | 2003-08-29 | 00:00:00 | 32,10 | 32,24 | 31,87 | 32,16 | 6.875.600 | | 2003-09-02 | 00:00:00 | 31,93 | 32,33 | 31,90 | 32,26 | 9.068.300 | | 2003-09-03 | 00:00:00 | 32,14 | 32,86 | 32,10 | 32,79 | 11.368.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
