(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 42,12 | 42,40 | 41,89 | 42,28 | 6.505.200 | | 2005-11-22 | 00:00:00 | 42,05 | 42,43 | 41,90 | 42,38 | 7.796.100 | | 2005-11-23 | 00:00:00 | 42,30 | 42,82 | 42,24 | 42,50 | 6.192.400 | | 2005-11-25 | 00:00:00 | 42,58 | 43,00 | 42,33 | 42,42 | 2.216.100 | | 2005-11-28 | 00:00:00 | 42,43 | 42,44 | 41,60 | 41,65 | 11.974.800 | | 2005-11-29 | 00:00:00 | 41,77 | 42,27 | 41,69 | 42,00 | 7.815.300 | | 2005-11-30 | 00:00:00 | 42,00 | 42,18 | 41,71 | 41,78 | 7.001.300 | | 2005-12-01 | 00:00:00 | 41,84 | 42,05 | 41,09 | 41,54 | 7.757.900 | | 2005-12-02 | 00:00:00 | 41,35 | 41,90 | 41,35 | 41,67 | 5.565.900 | | 2005-12-05 | 00:00:00 | 41,40 | 41,60 | 41,06 | 41,39 | 6.490.400 | | 2005-12-06 | 00:00:00 | 41,50 | 41,75 | 41,22 | 41,41 | 6.645.000 | | 2005-12-07 | 00:00:00 | 41,35 | 41,73 | 41,22 | 41,52 | 5.880.400 | | 2005-12-08 | 00:00:00 | 41,47 | 41,65 | 41,06 | 41,22 | 6.492.600 | | 2005-12-09 | 00:00:00 | 41,30 | 41,41 | 40,92 | 41,02 | 5.963.000 | | 2005-12-12 | 00:00:00 | 41,15 | 41,52 | 41,11 | 41,32 | 4.643.300 | | 2005-12-13 | 00:00:00 | 41,15 | 42,32 | 41,03 | 42,27 | 9.021.100 | | 2005-12-14 | 00:00:00 | 42,27 | 42,79 | 42,20 | 42,48 | 7.486.600 | | 2005-12-15 | 00:00:00 | 42,48 | 42,79 | 42,04 | 42,58 | 5.405.500 | | 2005-12-16 | 00:00:00 | 42,77 | 42,78 | 42,40 | 42,50 | 8.577.900 | | 2005-12-19 | 00:00:00 | 42,30 | 42,45 | 41,60 | 41,82 | 5.646.100 | | 2005-12-20 | 00:00:00 | 41,82 | 41,82 | 41,25 | 41,45 | 5.798.200 | | 2005-12-21 | 00:00:00 | 41,74 | 41,97 | 41,48 | 41,55 | 4.887.100 | | 2005-12-22 | 00:00:00 | 41,50 | 41,56 | 41,23 | 41,43 | 4.550.300 | | 2005-12-23 | 00:00:00 | 41,43 | 41,76 | 41,14 | 41,59 | 3.910.000 | | 2005-12-27 | 00:00:00 | 41,70 | 41,96 | 41,02 | 41,02 | 4.424.300 | | 2005-12-28 | 00:00:00 | 41,20 | 41,35 | 40,92 | 41,09 | 4.379.100 | | 2005-12-29 | 00:00:00 | 41,17 | 41,20 | 40,67 | 40,74 | 4.537.800 | | 2005-12-30 | 00:00:00 | 40,65 | 40,97 | 40,42 | 40,48 | 5.154.000 | | 2006-01-03 | 00:00:00 | 40,39 | 41,45 | 39,77 | 41,24 | 8.959.200 | | 2006-01-04 | 00:00:00 | 40,94 | 41,04 | 40,23 | 40,48 | 9.449.800 | | 2006-01-05 | 00:00:00 | 40,10 | 40,36 | 39,81 | 40,08 | 9.492.400 | | 2006-01-06 | 00:00:00 | 40,25 | 40,51 | 40,09 | 40,38 | 9.170.200 | | 2006-01-09 | 00:00:00 | 40,80 | 41,10 | 40,25 | 40,82 | 8.242.300 | | 2006-01-10 | 00:00:00 | 41,04 | 42,49 | 41,02 | 41,80 | 15.087.800 | | 2006-01-11 | 00:00:00 | 42,00 | 43,20 | 41,91 | 42,95 | 12.113.400 | | 2006-01-12 | 00:00:00 | 42,70 | 42,95 | 42,49 | 42,55 | 8.515.200 | | 2006-01-13 | 00:00:00 | 41,91 | 42,59 | 41,48 | 41,91 | 8.372.500 | | 2006-01-17 | 00:00:00 | 41,50 | 41,88 | 41,36 | 41,57 | 6.372.700 | | 2006-01-18 | 00:00:00 | 41,57 | 42,11 | 41,38 | 41,90 | 7.066.400 | | 2006-01-19 | 00:00:00 | 41,30 | 41,99 | 41,13 | 41,28 | 12.264.400 | | 2006-01-20 | 00:00:00 | 41,16 | 41,27 | 40,12 | 40,17 | 15.030.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
