(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 34,69 | 35,13 | 34,69 | 34,88 | 2.436.000 | | 2003-12-29 | 00:00:00 | 35,00 | 35,60 | 34,87 | 35,58 | 8.173.700 | | 2003-12-30 | 00:00:00 | 35,46 | 35,66 | 35,18 | 35,29 | 4.995.500 | | 2003-12-31 | 00:00:00 | 35,18 | 35,56 | 35,16 | 35,49 | 5.012.400 | | 2004-01-02 | 00:00:00 | 35,75 | 35,94 | 34,81 | 35,02 | 7.177.600 | | 2004-01-05 | 00:00:00 | 35,07 | 35,25 | 34,81 | 35,03 | 11.405.100 | | 2004-01-06 | 00:00:00 | 35,09 | 35,55 | 34,84 | 35,41 | 8.845.200 | | 2004-01-07 | 00:00:00 | 35,44 | 36,09 | 35,36 | 35,90 | 9.236.900 | | 2004-01-08 | 00:00:00 | 35,89 | 35,98 | 35,17 | 35,60 | 10.918.400 | | 2004-01-09 | 00:00:00 | 35,40 | 36,07 | 35,39 | 35,69 | 8.280.000 | | 2004-01-12 | 00:00:00 | 35,63 | 35,80 | 34,83 | 35,20 | 10.170.700 | | 2004-01-13 | 00:00:00 | 35,44 | 35,45 | 34,75 | 35,08 | 8.871.800 | | 2004-01-14 | 00:00:00 | 35,08 | 35,60 | 34,82 | 35,47 | 9.344.700 | | 2004-01-15 | 00:00:00 | 35,53 | 35,64 | 34,98 | 35,43 | 9.006.100 | | 2004-01-16 | 00:00:00 | 35,80 | 35,86 | 34,75 | 34,94 | 18.627.300 | | 2004-01-20 | 00:00:00 | 34,96 | 35,16 | 34,80 | 35,01 | 10.340.800 | | 2004-01-21 | 00:00:00 | 35,15 | 35,74 | 35,01 | 35,64 | 8.554.800 | | 2004-01-22 | 00:00:00 | 35,64 | 36,14 | 35,30 | 35,93 | 7.968.800 | | 2004-01-23 | 00:00:00 | 36,05 | 36,21 | 35,77 | 35,92 | 6.773.100 | | 2004-01-26 | 00:00:00 | 35,89 | 36,35 | 35,76 | 36,30 | 6.377.700 | | 2004-01-27 | 00:00:00 | 35,92 | 36,40 | 35,92 | 35,94 | 6.164.400 | | 2004-01-28 | 00:00:00 | 36,12 | 36,15 | 34,70 | 34,84 | 11.054.400 | | 2004-01-29 | 00:00:00 | 35,05 | 35,65 | 34,90 | 35,60 | 8.789.700 | | 2004-01-30 | 00:00:00 | 35,45 | 35,82 | 35,32 | 35,47 | 5.811.100 | | 2004-02-02 | 00:00:00 | 35,47 | 35,83 | 35,05 | 35,29 | 7.547.200 | | 2004-02-03 | 00:00:00 | 35,05 | 35,52 | 35,02 | 35,05 | 7.144.400 | | 2004-02-04 | 00:00:00 | 35,05 | 35,83 | 35,01 | 35,46 | 7.859.100 | | 2004-02-05 | 00:00:00 | 35,50 | 35,85 | 35,34 | 35,50 | 5.996.600 | | 2004-02-06 | 00:00:00 | 35,60 | 36,41 | 35,58 | 36,33 | 7.356.200 | | 2004-02-09 | 00:00:00 | 36,33 | 36,68 | 36,11 | 36,17 | 5.684.900 | | 2004-02-10 | 00:00:00 | 36,30 | 36,35 | 35,83 | 36,05 | 7.258.100 | | 2004-02-11 | 00:00:00 | 36,10 | 37,01 | 35,94 | 36,83 | 9.489.400 | | 2004-02-12 | 00:00:00 | 36,77 | 36,86 | 36,36 | 36,57 | 4.933.200 | | 2004-02-13 | 00:00:00 | 36,60 | 36,78 | 35,98 | 36,17 | 6.144.800 | | 2004-02-17 | 00:00:00 | 36,26 | 36,49 | 36,12 | 36,30 | 6.118.000 | | 2004-02-18 | 00:00:00 | 36,55 | 36,55 | 35,70 | 35,89 | 6.156.400 | | 2004-02-19 | 00:00:00 | 36,30 | 36,31 | 35,53 | 35,56 | 7.672.200 | | 2004-02-20 | 00:00:00 | 35,75 | 35,90 | 35,16 | 35,70 | 7.681.800 | | 2004-02-23 | 00:00:00 | 35,79 | 35,90 | 35,16 | 35,38 | 8.243.100 | | 2004-02-24 | 00:00:00 | 35,79 | 36,11 | 35,46 | 35,99 | 11.990.400 | | 2004-02-25 | 00:00:00 | 36,40 | 36,50 | 36,11 | 36,41 | 9.190.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
