(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 35,47 | 36,50 | 35,40 | 36,35 | 6.015.100 | | 2004-04-23 | 00:00:00 | 36,10 | 36,75 | 36,07 | 36,49 | 4.680.400 | | 2004-04-26 | 00:00:00 | 36,60 | 36,84 | 36,31 | 36,35 | 4.549.700 | | 2004-04-27 | 00:00:00 | 36,37 | 36,87 | 36,36 | 36,53 | 5.152.000 | | 2004-04-28 | 00:00:00 | 36,28 | 36,42 | 35,83 | 35,99 | 5.011.200 | | 2004-04-29 | 00:00:00 | 35,90 | 36,19 | 35,40 | 35,73 | 6.266.500 | | 2004-04-30 | 00:00:00 | 35,73 | 35,88 | 35,19 | 35,19 | 6.377.800 | | 2004-05-03 | 00:00:00 | 35,25 | 35,50 | 34,80 | 35,23 | 8.375.300 | | 2004-05-04 | 00:00:00 | 35,22 | 35,75 | 35,10 | 35,36 | 5.134.500 | | 2004-05-05 | 00:00:00 | 35,23 | 35,40 | 35,03 | 35,26 | 4.653.800 | | 2004-05-06 | 00:00:00 | 35,00 | 35,02 | 34,15 | 34,36 | 10.876.800 | | 2004-05-07 | 00:00:00 | 33,50 | 34,25 | 32,88 | 33,00 | 15.928.600 | | 2004-05-10 | 00:00:00 | 32,60 | 33,47 | 32,55 | 33,44 | 10.169.800 | | 2004-05-11 | 00:00:00 | 33,45 | 33,52 | 33,12 | 33,49 | 7.538.100 | | 2004-05-12 | 00:00:00 | 33,35 | 33,71 | 32,34 | 33,53 | 10.560.700 | | 2004-05-13 | 00:00:00 | 33,25 | 34,06 | 33,12 | 33,72 | 8.983.200 | | 2004-05-14 | 00:00:00 | 33,58 | 34,10 | 33,20 | 33,80 | 6.948.300 | | 2004-05-17 | 00:00:00 | 33,25 | 33,75 | 33,07 | 33,47 | 8.121.900 | | 2004-05-18 | 00:00:00 | 34,45 | 34,74 | 34,15 | 34,62 | 14.104.700 | | 2004-05-19 | 00:00:00 | 34,85 | 34,95 | 33,96 | 34,02 | 7.603.400 | | 2004-05-20 | 00:00:00 | 34,02 | 34,34 | 33,77 | 34,10 | 6.761.300 | | 2004-05-21 | 00:00:00 | 34,25 | 34,82 | 34,12 | 34,47 | 8.684.700 | | 2004-05-24 | 00:00:00 | 34,60 | 34,78 | 34,35 | 34,65 | 6.276.400 | | 2004-05-25 | 00:00:00 | 34,66 | 35,31 | 34,31 | 35,30 | 7.517.900 | | 2004-05-26 | 00:00:00 | 35,25 | 35,54 | 34,94 | 35,46 | 6.813.900 | | 2004-05-27 | 00:00:00 | 35,50 | 36,02 | 35,42 | 35,84 | 8.433.900 | | 2004-05-28 | 00:00:00 | 35,84 | 36,30 | 35,77 | 35,92 | 7.014.700 | | 2004-06-01 | 00:00:00 | 35,77 | 35,92 | 35,51 | 35,76 | 6.297.800 | | 2004-06-02 | 00:00:00 | 35,00 | 35,73 | 34,85 | 35,67 | 11.178.600 | | 2004-06-03 | 00:00:00 | 35,50 | 35,99 | 35,22 | 35,48 | 7.191.900 | | 2004-06-04 | 00:00:00 | 35,57 | 35,77 | 35,30 | 35,33 | 8.056.300 | | 2004-06-07 | 00:00:00 | 35,58 | 35,95 | 35,26 | 35,84 | 7.311.300 | | 2004-06-08 | 00:00:00 | 35,75 | 35,95 | 35,30 | 35,93 | 7.613.500 | | 2004-06-09 | 00:00:00 | 35,48 | 35,74 | 35,32 | 35,44 | 8.780.500 | | 2004-06-10 | 00:00:00 | 35,64 | 35,83 | 35,28 | 35,75 | 8.184.600 | | 2004-06-14 | 00:00:00 | 35,50 | 35,69 | 35,08 | 35,51 | 5.682.500 | | 2004-06-15 | 00:00:00 | 35,80 | 35,98 | 35,66 | 35,77 | 7.589.900 | | 2004-06-16 | 00:00:00 | 35,78 | 36,07 | 35,50 | 36,00 | 5.333.100 | | 2004-06-17 | 00:00:00 | 35,95 | 35,96 | 35,50 | 35,67 | 5.880.500 | | 2004-06-18 | 00:00:00 | 35,68 | 35,68 | 35,20 | 35,37 | 13.836.700 | | 2004-06-21 | 00:00:00 | 35,25 | 35,91 | 35,25 | 35,72 | 7.814.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
