(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 39,91 | 40,49 | 39,83 | 40,34 | 5.728.000 | | 2005-06-03 | 00:00:00 | 40,34 | 40,47 | 39,65 | 39,72 | 4.474.500 | | 2005-06-06 | 00:00:00 | 39,72 | 40,02 | 39,72 | 39,95 | 3.935.000 | | 2005-06-07 | 00:00:00 | 40,08 | 40,80 | 39,96 | 40,00 | 8.725.200 | | 2005-06-08 | 00:00:00 | 40,00 | 40,42 | 39,60 | 39,67 | 7.032.700 | | 2005-06-09 | 00:00:00 | 39,52 | 39,95 | 39,45 | 39,60 | 6.792.400 | | 2005-06-10 | 00:00:00 | 39,58 | 39,72 | 38,65 | 39,50 | 5.273.800 | | 2005-06-13 | 00:00:00 | 39,27 | 39,96 | 39,27 | 39,76 | 4.747.200 | | 2005-06-14 | 00:00:00 | 39,61 | 40,19 | 39,60 | 40,03 | 5.474.500 | | 2005-06-15 | 00:00:00 | 40,32 | 40,38 | 39,52 | 40,03 | 6.016.400 | | 2005-06-16 | 00:00:00 | 39,91 | 40,35 | 39,80 | 40,20 | 5.554.700 | | 2005-06-17 | 00:00:00 | 40,55 | 40,93 | 39,73 | 40,20 | 11.352.600 | | 2005-06-20 | 00:00:00 | 40,00 | 40,11 | 39,61 | 39,95 | 4.614.300 | | 2005-06-21 | 00:00:00 | 39,85 | 40,32 | 39,56 | 39,68 | 4.172.600 | | 2005-06-22 | 00:00:00 | 39,97 | 39,99 | 39,55 | 39,70 | 4.490.500 | | 2005-06-23 | 00:00:00 | 39,74 | 40,02 | 39,10 | 39,14 | 8.723.600 | | 2005-06-24 | 00:00:00 | 39,00 | 39,06 | 38,15 | 38,24 | 13.323.400 | | 2005-06-27 | 00:00:00 | 38,35 | 38,78 | 38,35 | 38,47 | 5.528.000 | | 2005-06-28 | 00:00:00 | 38,70 | 39,33 | 38,56 | 39,31 | 4.777.700 | | 2005-06-29 | 00:00:00 | 39,25 | 39,37 | 38,75 | 38,80 | 4.861.100 | | 2005-06-30 | 00:00:00 | 39,90 | 40,01 | 38,84 | 38,90 | 7.645.900 | | 2005-07-01 | 00:00:00 | 39,18 | 39,49 | 39,08 | 39,49 | 8.116.900 | | 2005-07-05 | 00:00:00 | 39,57 | 40,21 | 39,41 | 40,08 | 8.604.100 | | 2005-07-06 | 00:00:00 | 40,04 | 40,13 | 38,99 | 39,27 | 6.355.500 | | 2005-07-07 | 00:00:00 | 38,99 | 39,74 | 38,61 | 39,36 | 6.532.900 | | 2005-07-08 | 00:00:00 | 39,50 | 40,17 | 39,40 | 40,08 | 6.062.100 | | 2005-07-11 | 00:00:00 | 39,80 | 40,48 | 39,75 | 40,30 | 5.353.900 | | 2005-07-12 | 00:00:00 | 40,55 | 41,50 | 40,51 | 41,30 | 12.055.000 | | 2005-07-13 | 00:00:00 | 41,21 | 41,58 | 40,91 | 40,98 | 7.801.200 | | 2005-07-14 | 00:00:00 | 40,97 | 41,65 | 40,97 | 41,04 | 6.442.000 | | 2005-07-15 | 00:00:00 | 41,03 | 42,00 | 41,01 | 41,61 | 7.591.100 | | 2005-07-18 | 00:00:00 | 41,46 | 42,50 | 41,46 | 42,45 | 8.828.000 | | 2005-07-19 | 00:00:00 | 42,50 | 43,25 | 42,45 | 43,20 | 10.756.300 | | 2005-07-20 | 00:00:00 | 43,21 | 43,98 | 43,05 | 43,95 | 10.919.500 | | 2005-07-21 | 00:00:00 | 43,70 | 43,93 | 43,04 | 43,35 | 9.706.500 | | 2005-07-22 | 00:00:00 | 43,22 | 43,56 | 42,78 | 43,47 | 5.249.800 | | 2005-07-25 | 00:00:00 | 43,33 | 43,76 | 43,00 | 43,06 | 5.009.400 | | 2005-07-26 | 00:00:00 | 43,08 | 43,90 | 43,06 | 43,69 | 7.092.300 | | 2005-07-27 | 00:00:00 | 43,77 | 43,77 | 43,02 | 43,35 | 5.181.800 | | 2005-07-28 | 00:00:00 | 43,26 | 43,90 | 43,26 | 43,87 | 5.530.400 | | 2005-07-29 | 00:00:00 | 43,78 | 43,90 | 43,25 | 43,51 | 5.782.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
