(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 36,40 | 36,50 | 36,11 | 36,41 | 9.190.500 | | 2004-02-26 | 00:00:00 | 36,42 | 36,98 | 36,20 | 36,84 | 8.174.400 | | 2004-02-27 | 00:00:00 | 37,00 | 37,08 | 36,27 | 36,31 | 10.312.900 | | 2004-03-01 | 00:00:00 | 36,58 | 36,89 | 36,40 | 36,84 | 6.856.800 | | 2004-03-02 | 00:00:00 | 36,77 | 37,31 | 36,76 | 37,03 | 8.727.000 | | 2004-03-03 | 00:00:00 | 36,91 | 37,26 | 36,90 | 37,05 | 5.706.200 | | 2004-03-04 | 00:00:00 | 37,15 | 37,19 | 36,73 | 37,10 | 5.845.800 | | 2004-03-05 | 00:00:00 | 36,85 | 37,56 | 36,66 | 37,45 | 9.249.200 | | 2004-03-08 | 00:00:00 | 37,45 | 37,65 | 37,10 | 37,22 | 6.794.900 | | 2004-03-09 | 00:00:00 | 36,95 | 37,17 | 36,70 | 36,97 | 7.330.100 | | 2004-03-10 | 00:00:00 | 36,83 | 37,05 | 36,30 | 36,40 | 6.455.800 | | 2004-03-11 | 00:00:00 | 36,21 | 36,74 | 36,00 | 36,09 | 8.674.800 | | 2004-03-12 | 00:00:00 | 36,05 | 36,98 | 35,56 | 36,09 | 6.765.300 | | 2004-03-15 | 00:00:00 | 35,95 | 36,04 | 35,12 | 35,41 | 7.237.200 | | 2004-03-16 | 00:00:00 | 35,58 | 36,10 | 35,41 | 35,86 | 5.786.400 | | 2004-03-17 | 00:00:00 | 36,19 | 36,58 | 36,00 | 36,50 | 5.748.500 | | 2004-03-18 | 00:00:00 | 36,50 | 37,15 | 36,40 | 36,99 | 8.353.600 | | 2004-03-19 | 00:00:00 | 37,00 | 37,17 | 36,54 | 36,68 | 7.530.600 | | 2004-03-22 | 00:00:00 | 36,30 | 36,39 | 35,93 | 36,06 | 6.640.400 | | 2004-03-23 | 00:00:00 | 36,20 | 36,44 | 36,03 | 36,21 | 7.240.500 | | 2004-03-24 | 00:00:00 | 36,15 | 36,31 | 35,78 | 35,99 | 6.452.000 | | 2004-03-25 | 00:00:00 | 36,05 | 37,26 | 35,91 | 37,15 | 7.944.900 | | 2004-03-26 | 00:00:00 | 36,96 | 37,23 | 36,90 | 36,93 | 6.852.100 | | 2004-03-29 | 00:00:00 | 36,93 | 37,33 | 36,86 | 37,30 | 5.376.700 | | 2004-03-30 | 00:00:00 | 37,30 | 37,51 | 37,16 | 37,41 | 5.044.600 | | 2004-03-31 | 00:00:00 | 37,32 | 37,49 | 37,02 | 37,36 | 6.272.500 | | 2004-04-01 | 00:00:00 | 37,30 | 37,34 | 37,00 | 37,08 | 5.471.600 | | 2004-04-02 | 00:00:00 | 37,30 | 37,39 | 36,45 | 36,68 | 12.430.300 | | 2004-04-05 | 00:00:00 | 36,53 | 37,28 | 36,52 | 37,24 | 6.466.300 | | 2004-04-06 | 00:00:00 | 37,84 | 37,84 | 36,75 | 36,94 | 5.716.000 | | 2004-04-07 | 00:00:00 | 37,12 | 37,21 | 36,42 | 36,49 | 7.767.000 | | 2004-04-08 | 00:00:00 | 36,75 | 36,84 | 36,06 | 36,20 | 9.025.200 | | 2004-04-12 | 00:00:00 | 36,26 | 36,49 | 36,20 | 36,46 | 3.910.700 | | 2004-04-13 | 00:00:00 | 36,46 | 36,52 | 35,72 | 35,86 | 8.008.400 | | 2004-04-14 | 00:00:00 | 35,50 | 36,04 | 35,45 | 35,82 | 6.885.600 | | 2004-04-15 | 00:00:00 | 35,83 | 36,14 | 35,77 | 35,86 | 6.164.600 | | 2004-04-16 | 00:00:00 | 36,15 | 36,25 | 35,60 | 36,20 | 7.030.600 | | 2004-04-19 | 00:00:00 | 36,05 | 36,10 | 35,62 | 36,00 | 4.980.300 | | 2004-04-20 | 00:00:00 | 36,15 | 36,53 | 35,65 | 35,65 | 4.915.800 | | 2004-04-21 | 00:00:00 | 35,71 | 35,96 | 35,40 | 35,54 | 6.626.300 | | 2004-04-22 | 00:00:00 | 35,47 | 36,50 | 35,40 | 36,35 | 6.015.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
