(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 | | 2004-06-21 | 00:00:00 | 35,25 | 35,91 | 35,25 | 35,72 | 7.814.000 | | 2004-06-22 | 00:00:00 | 35,35 | 35,41 | 34,77 | 35,04 | 10.313.400 | | 2004-06-23 | 00:00:00 | 34,90 | 35,50 | 34,75 | 35,44 | 7.715.000 | | 2004-06-24 | 00:00:00 | 35,50 | 36,11 | 35,35 | 35,40 | 8.889.700 | | 2004-06-25 | 00:00:00 | 35,55 | 36,13 | 35,25 | 35,25 | 12.481.000 | | 2004-06-28 | 00:00:00 | 35,50 | 35,75 | 35,35 | 35,46 | 6.621.300 | | 2004-06-29 | 00:00:00 | 35,33 | 35,34 | 34,88 | 35,17 | 7.898.200 | | 2004-06-30 | 00:00:00 | 35,07 | 35,26 | 34,85 | 35,20 | 6.443.600 | | 2004-07-01 | 00:00:00 | 35,21 | 35,35 | 34,64 | 34,99 | 7.660.100 | | 2004-07-02 | 00:00:00 | 34,99 | 35,19 | 34,49 | 34,69 | 6.150.600 | | 2004-07-06 | 00:00:00 | 34,40 | 34,96 | 34,20 | 34,67 | 6.617.700 | | 2004-07-07 | 00:00:00 | 34,55 | 35,12 | 34,55 | 35,00 | 5.049.600 | | 2004-07-08 | 00:00:00 | 34,80 | 34,99 | 34,24 | 34,29 | 7.180.500 | | 2004-07-09 | 00:00:00 | 34,30 | 34,50 | 34,13 | 34,37 | 5.737.500 | | 2004-07-12 | 00:00:00 | 34,37 | 34,82 | 34,16 | 34,66 | 5.761.400 | | 2004-07-13 | 00:00:00 | 34,70 | 34,97 | 34,60 | 34,86 | 4.922.700 | | 2004-07-14 | 00:00:00 | 34,77 | 34,97 | 34,36 | 34,51 | 5.486.800 | | 2004-07-15 | 00:00:00 | 34,66 | 34,66 | 34,31 | 34,33 | 5.370.700 | | 2004-07-16 | 00:00:00 | 34,64 | 34,64 | 33,86 | 33,92 | 6.820.400 | | 2004-07-19 | 00:00:00 | 33,95 | 34,06 | 32,94 | 33,27 | 10.107.400 | | 2004-07-20 | 00:00:00 | 33,35 | 34,18 | 33,35 | 33,99 | 5.870.600 | | 2004-07-21 | 00:00:00 | 34,22 | 34,27 | 33,53 | 33,53 | 5.192.200 | | 2004-07-22 | 00:00:00 | 33,35 | 33,86 | 33,15 | 33,80 | 5.672.600 | | 2004-07-23 | 00:00:00 | 33,70 | 33,74 | 32,91 | 33,00 | 7.399.700 | | 2004-07-26 | 00:00:00 | 33,05 | 33,27 | 32,57 | 32,88 | 6.551.000 | | 2004-07-27 | 00:00:00 | 32,98 | 33,80 | 32,95 | 33,43 | 7.403.500 | | 2004-07-28 | 00:00:00 | 33,39 | 33,68 | 33,04 | 33,50 | 5.647.200 | | 2004-07-29 | 00:00:00 | 33,65 | 34,01 | 33,27 | 33,72 | 4.196.000 | | 2004-07-30 | 00:00:00 | 33,60 | 33,88 | 33,40 | 33,72 | 4.397.600 | | 2004-08-02 | 00:00:00 | 33,72 | 34,22 | 33,56 | 34,03 | 5.040.500 | | 2004-08-03 | 00:00:00 | 33,87 | 33,90 | 33,22 | 33,52 | 6.156.100 | | 2004-08-04 | 00:00:00 | 33,27 | 33,86 | 33,11 | 33,59 | 5.037.500 | | 2004-08-05 | 00:00:00 | 33,59 | 33,63 | 32,80 | 32,98 | 5.542.800 | | 2004-08-06 | 00:00:00 | 32,55 | 33,25 | 32,39 | 32,90 | 7.796.500 | | 2004-08-09 | 00:00:00 | 32,90 | 33,24 | 32,87 | 32,91 | 4.149.700 | | 2004-08-10 | 00:00:00 | 33,00 | 33,37 | 32,91 | 33,37 | 4.364.600 | | 2004-08-11 | 00:00:00 | 33,12 | 33,14 | 32,70 | 33,09 | 5.863.900 | | 2004-08-12 | 00:00:00 | 33,14 | 33,38 | 32,88 | 32,95 | 5.226.300 | | 2004-08-13 | 00:00:00 | 33,15 | 33,47 | 32,94 | 33,14 | 6.774.800 | | 2004-08-16 | 00:00:00 | 33,45 | 34,34 | 33,40 | 33,98 | 9.742.200 | | 2004-08-17 | 00:00:00 | 35,78 | 35,85 | 35,03 | 35,10 | 14.737.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
