(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 38,14 | 38,31 | 37,70 | 37,79 | 5.966.400 | | 2005-04-07 | 00:00:00 | 37,61 | 37,70 | 37,23 | 37,40 | 9.925.200 | | 2005-04-08 | 00:00:00 | 37,51 | 37,78 | 37,30 | 37,48 | 8.287.200 | | 2005-04-11 | 00:00:00 | 37,55 | 37,99 | 37,36 | 37,74 | 6.325.500 | | 2005-04-12 | 00:00:00 | 37,83 | 38,74 | 37,63 | 38,55 | 7.174.900 | | 2005-04-13 | 00:00:00 | 38,40 | 38,56 | 37,77 | 37,90 | 6.411.800 | | 2005-04-14 | 00:00:00 | 37,77 | 37,77 | 37,08 | 37,15 | 9.794.500 | | 2005-04-15 | 00:00:00 | 36,57 | 36,95 | 35,75 | 36,11 | 12.597.700 | | 2005-04-18 | 00:00:00 | 36,11 | 36,83 | 36,03 | 36,73 | 8.421.300 | | 2005-04-19 | 00:00:00 | 36,70 | 36,74 | 36,22 | 36,46 | 6.016.300 | | 2005-04-20 | 00:00:00 | 36,01 | 36,09 | 35,28 | 35,60 | 11.172.100 | | 2005-04-21 | 00:00:00 | 35,90 | 36,67 | 35,90 | 36,67 | 8.073.600 | | 2005-04-22 | 00:00:00 | 36,67 | 36,67 | 35,67 | 36,02 | 7.728.700 | | 2005-04-25 | 00:00:00 | 36,02 | 36,59 | 36,00 | 36,20 | 6.150.500 | | 2005-04-26 | 00:00:00 | 36,06 | 36,77 | 36,01 | 36,20 | 5.496.000 | | 2005-04-27 | 00:00:00 | 36,01 | 36,59 | 35,88 | 36,03 | 7.256.500 | | 2005-04-28 | 00:00:00 | 35,75 | 35,86 | 34,89 | 35,09 | 11.298.200 | | 2005-04-29 | 00:00:00 | 35,25 | 35,49 | 34,56 | 35,37 | 10.155.600 | | 2005-05-02 | 00:00:00 | 35,67 | 36,40 | 35,54 | 36,26 | 8.223.300 | | 2005-05-03 | 00:00:00 | 35,70 | 37,09 | 35,68 | 36,75 | 9.662.900 | | 2005-05-04 | 00:00:00 | 36,82 | 37,20 | 36,66 | 37,10 | 7.092.700 | | 2005-05-05 | 00:00:00 | 36,98 | 37,43 | 36,66 | 36,85 | 5.553.100 | | 2005-05-06 | 00:00:00 | 37,10 | 37,48 | 37,04 | 37,16 | 7.768.300 | | 2005-05-09 | 00:00:00 | 37,00 | 37,34 | 36,98 | 37,25 | 5.995.300 | | 2005-05-10 | 00:00:00 | 36,68 | 36,89 | 36,24 | 36,46 | 7.924.800 | | 2005-05-11 | 00:00:00 | 36,42 | 36,64 | 35,85 | 36,52 | 7.089.800 | | 2005-05-12 | 00:00:00 | 36,39 | 36,95 | 36,18 | 36,23 | 6.003.300 | | 2005-05-13 | 00:00:00 | 36,43 | 36,85 | 36,13 | 36,29 | 7.355.400 | | 2005-05-16 | 00:00:00 | 36,44 | 37,37 | 36,43 | 37,37 | 10.428.200 | | 2005-05-17 | 00:00:00 | 38,95 | 39,36 | 38,60 | 38,86 | 17.725.400 | | 2005-05-18 | 00:00:00 | 39,10 | 39,88 | 38,93 | 39,80 | 12.155.700 | | 2005-05-19 | 00:00:00 | 39,80 | 40,25 | 39,78 | 40,14 | 7.771.100 | | 2005-05-20 | 00:00:00 | 40,15 | 40,15 | 39,27 | 39,63 | 7.891.900 | | 2005-05-23 | 00:00:00 | 39,98 | 40,34 | 39,93 | 39,96 | 7.297.200 | | 2005-05-24 | 00:00:00 | 39,81 | 39,98 | 39,60 | 39,85 | 6.790.300 | | 2005-05-25 | 00:00:00 | 39,63 | 39,86 | 39,13 | 39,37 | 5.611.200 | | 2005-05-26 | 00:00:00 | 39,52 | 40,11 | 39,48 | 39,92 | 5.342.200 | | 2005-05-27 | 00:00:00 | 39,80 | 40,04 | 39,75 | 39,97 | 4.346.800 | | 2005-05-31 | 00:00:00 | 39,80 | 39,95 | 39,33 | 39,35 | 7.188.900 | | 2005-06-01 | 00:00:00 | 39,20 | 40,05 | 39,17 | 39,94 | 6.970.600 | | 2005-06-02 | 00:00:00 | 39,91 | 40,49 | 39,83 | 40,34 | 5.728.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
