(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 41,16 | 41,27 | 40,12 | 40,17 | 15.030.200 | | 2006-01-23 | 00:00:00 | 40,40 | 40,58 | 39,65 | 39,69 | 9.305.100 | | 2006-01-24 | 00:00:00 | 39,99 | 40,45 | 39,72 | 40,45 | 10.890.900 | | 2006-01-25 | 00:00:00 | 40,42 | 40,66 | 39,79 | 39,98 | 8.095.800 | | 2006-01-26 | 00:00:00 | 40,10 | 40,56 | 40,04 | 40,40 | 7.279.800 | | 2006-01-27 | 00:00:00 | 40,22 | 40,65 | 39,77 | 40,00 | 8.192.700 | | 2006-01-30 | 00:00:00 | 39,72 | 40,29 | 39,72 | 40,00 | 5.657.800 | | 2006-01-31 | 00:00:00 | 40,00 | 40,86 | 39,82 | 40,55 | 10.809.700 | | 2006-02-01 | 00:00:00 | 40,45 | 40,58 | 39,91 | 40,23 | 6.937.400 | | 2006-02-02 | 00:00:00 | 39,96 | 40,24 | 39,81 | 39,96 | 7.343.300 | | 2006-02-03 | 00:00:00 | 39,85 | 39,96 | 39,40 | 39,82 | 7.560.400 | | 2006-02-06 | 00:00:00 | 39,77 | 40,02 | 39,28 | 39,49 | 7.603.800 | | 2006-02-07 | 00:00:00 | 39,34 | 39,44 | 38,50 | 38,73 | 11.150.100 | | 2006-02-08 | 00:00:00 | 39,00 | 39,36 | 38,86 | 39,27 | 7.242.700 | | 2006-02-09 | 00:00:00 | 39,22 | 39,50 | 38,95 | 39,05 | 6.989.600 | | 2006-02-10 | 00:00:00 | 38,95 | 39,32 | 38,70 | 39,22 | 6.237.300 | | 2006-02-13 | 00:00:00 | 39,02 | 39,93 | 39,02 | 39,70 | 6.469.100 | | 2006-02-14 | 00:00:00 | 39,95 | 41,21 | 39,83 | 41,13 | 12.911.900 | | 2006-02-15 | 00:00:00 | 41,10 | 41,77 | 40,80 | 41,53 | 10.143.400 | | 2006-02-16 | 00:00:00 | 41,61 | 41,95 | 41,34 | 41,86 | 7.780.200 | | 2006-02-17 | 00:00:00 | 41,85 | 41,93 | 41,36 | 41,86 | 8.572.700 | | 2006-02-21 | 00:00:00 | 43,00 | 43,00 | 41,71 | 41,87 | 15.235.900 | | 2006-02-22 | 00:00:00 | 42,13 | 42,20 | 41,15 | 41,88 | 10.013.900 | | 2006-02-23 | 00:00:00 | 41,94 | 42,37 | 41,46 | 41,58 | 8.311.300 | | 2006-02-24 | 00:00:00 | 41,80 | 41,87 | 41,06 | 41,63 | 7.274.700 | | 2006-02-27 | 00:00:00 | 41,82 | 42,72 | 41,75 | 42,45 | 9.702.400 | | 2006-02-28 | 00:00:00 | 42,18 | 42,42 | 41,70 | 42,15 | 12.243.100 | | 2006-03-01 | 00:00:00 | 42,15 | 42,69 | 41,50 | 42,59 | 9.634.900 | | 2006-03-02 | 00:00:00 | 42,18 | 42,49 | 41,80 | 42,29 | 11.570.100 | | 2006-03-03 | 00:00:00 | 42,00 | 42,80 | 41,91 | 42,20 | 6.157.100 | | 2006-03-06 | 00:00:00 | 42,16 | 42,18 | 41,54 | 41,80 | 8.198.200 | | 2006-03-07 | 00:00:00 | 41,65 | 41,66 | 41,26 | 41,37 | 5.710.600 | | 2006-03-08 | 00:00:00 | 41,10 | 41,29 | 40,90 | 41,16 | 8.533.800 | | 2006-03-09 | 00:00:00 | 41,07 | 41,20 | 40,28 | 40,64 | 9.795.500 | | 2006-03-10 | 00:00:00 | 40,64 | 41,33 | 40,63 | 41,25 | 6.776.000 | | 2006-03-13 | 00:00:00 | 41,08 | 41,53 | 40,85 | 41,25 | 5.190.900 | | 2006-03-14 | 00:00:00 | 41,11 | 42,38 | 41,11 | 42,14 | 9.242.200 | | 2006-03-15 | 00:00:00 | 42,02 | 42,35 | 41,76 | 42,26 | 6.063.400 | | 2006-03-16 | 00:00:00 | 42,47 | 42,87 | 42,31 | 42,75 | 8.699.300 | | 2006-03-17 | 00:00:00 | 42,97 | 43,01 | 42,70 | 42,90 | 13.093.100 | | 2006-03-20 | 00:00:00 | 42,72 | 42,99 | 42,70 | 42,85 | 7.354.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
