(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 2021-04-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 38,89 | 38,97 | 38,10 | 38,41 | 10.384.600 | | 2005-09-27 | 00:00:00 | 38,55 | 38,61 | 38,11 | 38,39 | 8.057.800 | | 2005-09-28 | 00:00:00 | 38,30 | 38,45 | 37,49 | 37,85 | 13.690.600 | | 2005-09-29 | 00:00:00 | 37,70 | 38,24 | 37,14 | 38,06 | 9.330.700 | | 2005-09-30 | 00:00:00 | 38,06 | 38,36 | 37,77 | 38,14 | 7.024.700 | | 2005-10-03 | 00:00:00 | 38,15 | 38,43 | 38,05 | 38,12 | 7.330.200 | | 2005-10-04 | 00:00:00 | 38,24 | 38,75 | 38,18 | 38,24 | 8.222.300 | | 2005-10-05 | 00:00:00 | 38,20 | 38,25 | 37,63 | 37,68 | 7.894.900 | | 2005-10-06 | 00:00:00 | 37,81 | 38,45 | 37,48 | 37,92 | 11.939.900 | | 2005-10-07 | 00:00:00 | 38,15 | 38,39 | 37,68 | 37,80 | 6.964.300 | | 2005-10-10 | 00:00:00 | 38,10 | 38,62 | 37,95 | 38,02 | 8.386.100 | | 2005-10-11 | 00:00:00 | 38,02 | 38,40 | 38,01 | 38,23 | 8.306.200 | | 2005-10-12 | 00:00:00 | 38,25 | 38,38 | 37,58 | 38,12 | 8.938.900 | | 2005-10-13 | 00:00:00 | 37,87 | 38,20 | 37,70 | 37,95 | 7.965.600 | | 2005-10-14 | 00:00:00 | 38,91 | 38,91 | 37,93 | 38,41 | 7.870.500 | | 2005-10-17 | 00:00:00 | 38,50 | 38,55 | 38,00 | 38,46 | 5.450.900 | | 2005-10-18 | 00:00:00 | 38,30 | 38,34 | 37,97 | 38,16 | 7.092.000 | | 2005-10-19 | 00:00:00 | 38,00 | 39,50 | 37,55 | 39,26 | 23.767.700 | | 2005-10-20 | 00:00:00 | 39,76 | 40,25 | 39,50 | 39,57 | 14.543.400 | | 2005-10-21 | 00:00:00 | 39,80 | 40,00 | 39,59 | 39,65 | 10.900.900 | | 2005-10-24 | 00:00:00 | 40,00 | 40,66 | 39,65 | 40,66 | 10.548.300 | | 2005-10-25 | 00:00:00 | 40,60 | 40,66 | 39,86 | 40,12 | 11.884.800 | | 2005-10-26 | 00:00:00 | 39,95 | 40,59 | 39,83 | 40,26 | 13.506.600 | | 2005-10-27 | 00:00:00 | 40,05 | 40,17 | 39,21 | 39,39 | 8.507.500 | | 2005-10-28 | 00:00:00 | 39,75 | 40,58 | 39,62 | 40,52 | 9.281.600 | | 2005-10-31 | 00:00:00 | 40,60 | 41,47 | 40,55 | 41,04 | 12.744.700 | | 2005-11-01 | 00:00:00 | 41,00 | 41,18 | 40,74 | 40,98 | 11.443.400 | | 2005-11-02 | 00:00:00 | 40,88 | 41,46 | 40,85 | 41,26 | 11.835.600 | | 2005-11-03 | 00:00:00 | 41,34 | 41,44 | 40,35 | 40,79 | 14.353.300 | | 2005-11-04 | 00:00:00 | 40,93 | 41,44 | 40,59 | 41,36 | 6.370.400 | | 2005-11-07 | 00:00:00 | 41,34 | 41,57 | 41,14 | 41,50 | 7.188.600 | | 2005-11-08 | 00:00:00 | 41,20 | 41,20 | 40,45 | 40,57 | 9.728.500 | | 2005-11-09 | 00:00:00 | 40,69 | 41,08 | 40,69 | 40,81 | 10.352.300 | | 2005-11-10 | 00:00:00 | 40,92 | 41,94 | 40,80 | 41,74 | 8.757.400 | | 2005-11-11 | 00:00:00 | 41,20 | 42,00 | 41,20 | 41,91 | 7.537.600 | | 2005-11-14 | 00:00:00 | 42,40 | 43,20 | 42,38 | 42,57 | 12.409.700 | | 2005-11-15 | 00:00:00 | 43,21 | 43,27 | 42,16 | 42,40 | 14.159.500 | | 2005-11-16 | 00:00:00 | 42,40 | 42,48 | 41,51 | 42,23 | 10.368.300 | | 2005-11-17 | 00:00:00 | 42,40 | 42,59 | 42,01 | 42,51 | 6.763.500 | | 2005-11-18 | 00:00:00 | 43,20 | 43,22 | 42,24 | 42,44 | 7.892.400 | | 2005-11-21 | 00:00:00 | 42,12 | 42,40 | 41,89 | 42,28 | 6.505.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
