(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 | | 2004-12-09 | 00:00:00 | 42,56 | 42,99 | 42,20 | 42,89 | 5.861.300 | | 2004-12-10 | 00:00:00 | 42,95 | 43,03 | 42,53 | 42,64 | 4.620.400 | | 2004-12-13 | 00:00:00 | 42,75 | 42,87 | 42,22 | 42,76 | 4.595.500 | | 2004-12-14 | 00:00:00 | 42,70 | 42,80 | 42,35 | 42,65 | 5.186.000 | | 2004-12-15 | 00:00:00 | 42,75 | 42,75 | 42,32 | 42,49 | 4.959.200 | | 2004-12-16 | 00:00:00 | 42,49 | 42,65 | 42,06 | 42,59 | 7.310.000 | | 2004-12-17 | 00:00:00 | 42,50 | 42,65 | 41,98 | 42,01 | 8.841.600 | | 2004-12-20 | 00:00:00 | 42,55 | 42,55 | 41,71 | 41,73 | 5.614.900 | | 2004-12-21 | 00:00:00 | 41,65 | 42,16 | 41,52 | 42,11 | 5.506.300 | | 2004-12-22 | 00:00:00 | 42,20 | 42,65 | 42,04 | 42,52 | 5.144.700 | | 2004-12-23 | 00:00:00 | 42,52 | 42,84 | 42,45 | 42,52 | 3.565.700 | | 2004-12-27 | 00:00:00 | 42,52 | 42,87 | 42,13 | 42,23 | 4.526.800 | | 2004-12-28 | 00:00:00 | 42,36 | 43,00 | 42,33 | 42,84 | 4.482.100 | | 2004-12-29 | 00:00:00 | 42,60 | 42,95 | 42,59 | 42,80 | 4.837.100 | | 2004-12-30 | 00:00:00 | 42,94 | 43,09 | 42,80 | 42,92 | 3.358.100 | | 2004-12-31 | 00:00:00 | 42,85 | 42,97 | 42,68 | 42,74 | 3.616.200 | | 2005-01-03 | 00:00:00 | 42,99 | 43,22 | 42,93 | 43,10 | 7.294.600 | | 2005-01-04 | 00:00:00 | 43,24 | 43,27 | 42,53 | 42,55 | 6.899.600 | | 2005-01-05 | 00:00:00 | 42,50 | 43,25 | 42,12 | 42,16 | 6.868.300 | | 2005-01-06 | 00:00:00 | 42,16 | 42,33 | 41,18 | 41,53 | 8.912.200 | | 2005-01-07 | 00:00:00 | 41,63 | 41,66 | 41,01 | 41,42 | 7.015.500 | | 2005-01-10 | 00:00:00 | 41,25 | 42,05 | 41,25 | 41,80 | 6.102.200 | | 2005-01-11 | 00:00:00 | 41,58 | 41,84 | 41,58 | 41,71 | 4.569.700 | | 2005-01-12 | 00:00:00 | 41,65 | 42,25 | 41,31 | 42,20 | 6.468.700 | | 2005-01-13 | 00:00:00 | 42,05 | 42,20 | 41,40 | 41,73 | 8.269.600 | | 2005-01-14 | 00:00:00 | 41,80 | 42,00 | 41,73 | 41,90 | 4.186.200 | | 2005-01-18 | 00:00:00 | 41,51 | 42,24 | 41,50 | 42,16 | 7.041.700 | | 2005-01-19 | 00:00:00 | 41,98 | 42,22 | 41,78 | 41,80 | 4.310.700 | | 2005-01-20 | 00:00:00 | 41,81 | 41,81 | 40,86 | 41,15 | 6.664.100 | | 2005-01-21 | 00:00:00 | 41,15 | 41,39 | 40,86 | 40,90 | 6.068.200 | | 2005-01-24 | 00:00:00 | 41,10 | 41,11 | 40,32 | 40,39 | 6.174.100 | | 2005-01-25 | 00:00:00 | 40,49 | 40,88 | 40,47 | 40,57 | 5.137.100 | | 2005-01-26 | 00:00:00 | 40,82 | 40,82 | 40,52 | 40,73 | 5.664.000 | | 2005-01-27 | 00:00:00 | 40,52 | 41,06 | 40,51 | 40,66 | 5.813.200 | | 2005-01-28 | 00:00:00 | 40,75 | 40,82 | 40,28 | 40,41 | 5.598.400 | | 2005-01-31 | 00:00:00 | 40,60 | 41,34 | 40,60 | 41,26 | 6.341.200 | | 2005-02-01 | 00:00:00 | 41,20 | 41,31 | 40,98 | 41,14 | 5.558.000 | | 2005-02-02 | 00:00:00 | 41,08 | 41,35 | 41,02 | 41,30 | 3.586.000 | | 2005-02-03 | 00:00:00 | 41,20 | 41,62 | 41,15 | 41,57 | 4.831.700 | | 2005-02-04 | 00:00:00 | 41,45 | 42,43 | 41,45 | 42,42 | 7.180.200 | | 2005-02-07 | 00:00:00 | 42,27 | 42,52 | 42,26 | 42,52 | 5.391.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
