(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 32,14 | 32,86 | 32,10 | 32,79 | 11.368.700 | | 2003-09-04 | 00:00:00 | 32,85 | 34,25 | 32,85 | 34,24 | 18.824.400 | | 2003-09-05 | 00:00:00 | 33,84 | 34,10 | 33,27 | 33,76 | 11.734.600 | | 2003-09-08 | 00:00:00 | 33,75 | 33,76 | 33,35 | 33,75 | 8.739.200 | | 2003-09-09 | 00:00:00 | 32,99 | 33,00 | 31,94 | 32,15 | 19.824.300 | | 2003-09-10 | 00:00:00 | 32,00 | 32,39 | 31,70 | 31,77 | 11.832.300 | | 2003-09-11 | 00:00:00 | 31,85 | 32,25 | 31,74 | 31,76 | 9.628.500 | | 2003-09-12 | 00:00:00 | 31,77 | 31,77 | 31,11 | 31,59 | 12.207.400 | | 2003-09-15 | 00:00:00 | 31,99 | 32,90 | 31,95 | 32,78 | 15.480.000 | | 2003-09-16 | 00:00:00 | 32,81 | 33,32 | 32,54 | 33,30 | 12.875.500 | | 2003-09-17 | 00:00:00 | 33,13 | 33,30 | 32,93 | 33,00 | 8.335.500 | | 2003-09-18 | 00:00:00 | 32,90 | 33,27 | 32,51 | 33,18 | 9.354.600 | | 2003-09-19 | 00:00:00 | 33,04 | 33,32 | 32,84 | 33,10 | 8.032.300 | | 2003-09-22 | 00:00:00 | 32,86 | 32,99 | 32,56 | 32,74 | 5.602.900 | | 2003-09-23 | 00:00:00 | 33,10 | 33,17 | 32,81 | 33,00 | 6.493.000 | | 2003-09-24 | 00:00:00 | 33,00 | 33,00 | 32,38 | 32,40 | 5.628.700 | | 2003-09-25 | 00:00:00 | 32,38 | 32,85 | 32,13 | 32,15 | 6.490.300 | | 2003-09-26 | 00:00:00 | 32,10 | 32,44 | 31,90 | 31,98 | 6.719.800 | | 2003-09-29 | 00:00:00 | 31,88 | 32,20 | 31,69 | 32,15 | 7.399.900 | | 2003-09-30 | 00:00:00 | 32,15 | 32,32 | 31,65 | 31,85 | 9.819.300 | | 2003-10-01 | 00:00:00 | 32,12 | 33,00 | 32,06 | 32,90 | 9.912.200 | | 2003-10-02 | 00:00:00 | 33,07 | 33,47 | 32,90 | 33,25 | 9.057.300 | | 2003-10-03 | 00:00:00 | 33,69 | 33,90 | 33,53 | 33,63 | 8.669.200 | | 2003-10-06 | 00:00:00 | 33,62 | 34,15 | 33,53 | 34,02 | 5.318.200 | | 2003-10-07 | 00:00:00 | 33,65 | 34,48 | 33,55 | 34,47 | 7.272.100 | | 2003-10-08 | 00:00:00 | 34,47 | 34,48 | 34,14 | 34,39 | 5.623.600 | | 2003-10-09 | 00:00:00 | 34,91 | 35,49 | 34,67 | 35,12 | 12.209.100 | | 2003-10-10 | 00:00:00 | 35,02 | 35,25 | 34,79 | 34,92 | 6.918.100 | | 2003-10-13 | 00:00:00 | 35,10 | 35,50 | 35,10 | 35,50 | 5.948.200 | | 2003-10-14 | 00:00:00 | 35,50 | 35,51 | 35,19 | 35,33 | 6.939.600 | | 2003-10-15 | 00:00:00 | 35,83 | 36,40 | 35,47 | 36,29 | 12.786.800 | | 2003-10-16 | 00:00:00 | 36,29 | 36,55 | 35,93 | 36,31 | 7.833.800 | | 2003-10-17 | 00:00:00 | 36,42 | 36,64 | 36,02 | 36,15 | 7.276.900 | | 2003-10-20 | 00:00:00 | 36,28 | 36,35 | 35,80 | 36,10 | 6.973.800 | | 2003-10-21 | 00:00:00 | 36,11 | 36,50 | 35,95 | 36,15 | 4.898.100 | | 2003-10-22 | 00:00:00 | 36,15 | 36,30 | 35,80 | 36,06 | 5.297.400 | | 2003-10-23 | 00:00:00 | 35,85 | 36,17 | 35,70 | 35,84 | 7.017.700 | | 2003-10-24 | 00:00:00 | 35,50 | 35,74 | 35,11 | 35,60 | 6.866.000 | | 2003-10-27 | 00:00:00 | 35,74 | 36,12 | 35,68 | 36,00 | 5.430.100 | | 2003-10-28 | 00:00:00 | 36,38 | 37,50 | 36,28 | 37,50 | 12.889.600 | | 2003-10-29 | 00:00:00 | 37,22 | 37,84 | 37,05 | 37,23 | 7.415.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
