(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 | | 2003-10-29 | 00:00:00 | 37,22 | 37,84 | 37,05 | 37,23 | 7.415.600 | | 2003-10-30 | 00:00:00 | 37,52 | 37,54 | 36,64 | 37,06 | 5.883.300 | | 2003-10-31 | 00:00:00 | 37,40 | 37,49 | 37,00 | 37,07 | 4.915.200 | | 2003-11-03 | 00:00:00 | 37,43 | 37,89 | 37,30 | 37,52 | 6.959.300 | | 2003-11-04 | 00:00:00 | 37,45 | 37,60 | 37,11 | 37,27 | 5.221.100 | | 2003-11-05 | 00:00:00 | 37,15 | 37,21 | 36,56 | 37,10 | 4.584.400 | | 2003-11-06 | 00:00:00 | 36,80 | 37,37 | 36,59 | 37,32 | 5.826.300 | | 2003-11-07 | 00:00:00 | 37,39 | 37,72 | 37,06 | 37,37 | 5.057.200 | | 2003-11-10 | 00:00:00 | 37,37 | 37,48 | 36,62 | 37,06 | 5.932.100 | | 2003-11-11 | 00:00:00 | 37,06 | 37,19 | 36,51 | 36,93 | 5.175.900 | | 2003-11-12 | 00:00:00 | 36,90 | 36,99 | 36,63 | 36,94 | 4.472.700 | | 2003-11-13 | 00:00:00 | 36,94 | 36,94 | 36,10 | 36,32 | 7.777.000 | | 2003-11-14 | 00:00:00 | 36,32 | 36,66 | 35,75 | 36,19 | 6.387.600 | | 2003-11-17 | 00:00:00 | 35,22 | 35,92 | 34,83 | 35,47 | 9.816.200 | | 2003-11-18 | 00:00:00 | 36,60 | 36,75 | 34,95 | 34,95 | 18.409.200 | | 2003-11-19 | 00:00:00 | 35,07 | 35,75 | 34,90 | 35,46 | 9.175.600 | | 2003-11-20 | 00:00:00 | 35,33 | 35,95 | 35,27 | 35,31 | 6.770.300 | | 2003-11-21 | 00:00:00 | 35,55 | 35,79 | 35,30 | 35,66 | 6.219.300 | | 2003-11-24 | 00:00:00 | 35,80 | 36,59 | 35,79 | 36,48 | 6.957.300 | | 2003-11-25 | 00:00:00 | 36,48 | 36,75 | 36,30 | 36,62 | 5.727.300 | | 2003-11-26 | 00:00:00 | 36,62 | 36,77 | 35,93 | 36,55 | 5.825.600 | | 2003-11-28 | 00:00:00 | 36,72 | 36,89 | 36,66 | 36,76 | 3.237.500 | | 2003-12-01 | 00:00:00 | 36,88 | 36,98 | 36,27 | 36,77 | 7.125.300 | | 2003-12-02 | 00:00:00 | 36,40 | 36,58 | 35,85 | 35,87 | 8.624.500 | | 2003-12-03 | 00:00:00 | 35,95 | 36,23 | 35,41 | 35,53 | 6.877.700 | | 2003-12-04 | 00:00:00 | 35,50 | 35,73 | 33,57 | 34,86 | 15.138.600 | | 2003-12-05 | 00:00:00 | 34,53 | 35,20 | 34,27 | 34,72 | 5.612.500 | | 2003-12-08 | 00:00:00 | 34,48 | 35,10 | 34,31 | 34,70 | 5.338.800 | | 2003-12-09 | 00:00:00 | 34,85 | 34,88 | 34,02 | 34,04 | 7.784.300 | | 2003-12-10 | 00:00:00 | 34,06 | 34,11 | 31,93 | 33,08 | 14.876.200 | | 2003-12-11 | 00:00:00 | 33,50 | 34,69 | 33,48 | 34,53 | 13.795.700 | | 2003-12-12 | 00:00:00 | 34,75 | 34,83 | 34,50 | 34,65 | 7.409.200 | | 2003-12-15 | 00:00:00 | 35,44 | 35,47 | 34,18 | 34,35 | 11.036.400 | | 2003-12-16 | 00:00:00 | 34,20 | 34,48 | 33,80 | 34,36 | 12.630.300 | | 2003-12-17 | 00:00:00 | 34,10 | 35,25 | 34,03 | 35,14 | 9.428.900 | | 2003-12-18 | 00:00:00 | 35,14 | 35,48 | 34,70 | 35,33 | 9.953.200 | | 2003-12-19 | 00:00:00 | 35,48 | 35,52 | 35,05 | 35,50 | 16.135.100 | | 2003-12-22 | 00:00:00 | 35,28 | 35,46 | 34,50 | 34,83 | 9.432.000 | | 2003-12-23 | 00:00:00 | 34,55 | 35,00 | 34,40 | 34,60 | 6.813.200 | | 2003-12-24 | 00:00:00 | 34,65 | 34,85 | 34,41 | 34,69 | 4.408.200 | | 2003-12-26 | 00:00:00 | 34,69 | 35,13 | 34,69 | 34,88 | 2.436.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
