(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 | | 2006-03-20 | 00:00:00 | 42,72 | 42,99 | 42,70 | 42,85 | 7.354.600 | | 2006-03-21 | 00:00:00 | 42,84 | 43,17 | 42,71 | 43,00 | 10.821.900 | | 2006-03-22 | 00:00:00 | 42,77 | 43,45 | 42,77 | 43,37 | 9.505.900 | | 2006-03-23 | 00:00:00 | 43,25 | 43,95 | 43,24 | 43,81 | 10.267.800 | | 2006-03-24 | 00:00:00 | 43,72 | 43,85 | 42,80 | 43,12 | 7.884.800 | | 2006-03-27 | 00:00:00 | 42,95 | 43,14 | 42,75 | 42,99 | 6.646.600 | | 2006-03-28 | 00:00:00 | 42,90 | 43,55 | 42,82 | 42,99 | 7.215.400 | | 2006-03-29 | 00:00:00 | 43,05 | 43,35 | 42,73 | 42,91 | 7.367.300 | | 2006-03-30 | 00:00:00 | 42,81 | 43,03 | 42,25 | 42,38 | 7.492.200 | | 2006-03-31 | 00:00:00 | 42,60 | 42,94 | 42,22 | 42,30 | 9.198.200 | | 2006-04-03 | 00:00:00 | 42,38 | 42,65 | 42,19 | 42,38 | 6.977.700 | | 2006-04-04 | 00:00:00 | 42,30 | 42,70 | 42,06 | 42,55 | 6.306.000 | | 2006-04-05 | 00:00:00 | 42,69 | 42,93 | 42,57 | 42,65 | 6.680.000 | | 2006-04-06 | 00:00:00 | 42,60 | 42,63 | 42,06 | 42,14 | 7.130.000 | | 2006-04-07 | 00:00:00 | 42,39 | 42,63 | 41,84 | 42,10 | 8.844.700 | | 2006-04-10 | 00:00:00 | 42,08 | 42,21 | 41,55 | 41,80 | 6.960.400 | | 2006-04-11 | 00:00:00 | 41,90 | 42,09 | 41,28 | 41,43 | 7.065.300 | | 2006-04-12 | 00:00:00 | 41,33 | 41,40 | 40,80 | 40,99 | 7.047.400 | | 2006-04-13 | 00:00:00 | 40,90 | 41,38 | 40,62 | 41,12 | 5.386.000 | | 2006-04-17 | 00:00:00 | 41,03 | 41,16 | 40,11 | 40,38 | 6.777.600 | | 2006-04-18 | 00:00:00 | 40,41 | 41,44 | 40,24 | 41,32 | 9.382.700 | | 2006-04-19 | 00:00:00 | 41,20 | 41,45 | 40,70 | 40,74 | 6.692.800 | | 2006-04-20 | 00:00:00 | 40,85 | 41,18 | 40,37 | 40,81 | 5.348.100 | | 2006-04-21 | 00:00:00 | 41,10 | 41,14 | 40,00 | 40,28 | 9.110.200 | | 2006-04-24 | 00:00:00 | 40,47 | 40,47 | 39,95 | 40,08 | 6.571.700 | | 2006-04-25 | 00:00:00 | 40,08 | 40,34 | 39,50 | 39,96 | 10.603.000 | | 2006-04-26 | 00:00:00 | 40,18 | 40,51 | 39,97 | 40,07 | 7.964.900 | | 2006-04-27 | 00:00:00 | 39,77 | 40,66 | 39,77 | 40,22 | 8.777.700 | | 2006-04-28 | 00:00:00 | 40,25 | 40,43 | 39,93 | 39,93 | 9.010.100 | | 2006-05-01 | 00:00:00 | 40,15 | 40,78 | 40,09 | 40,54 | 10.232.800 | | 2006-05-02 | 00:00:00 | 40,90 | 40,95 | 40,13 | 40,20 | 8.125.600 | | 2006-05-03 | 00:00:00 | 40,20 | 40,58 | 40,05 | 40,37 | 6.072.600 | | 2006-05-04 | 00:00:00 | 40,42 | 40,50 | 40,09 | 40,26 | 9.261.500 | | 2006-05-05 | 00:00:00 | 40,66 | 41,48 | 40,47 | 41,29 | 11.264.000 | | 2006-05-08 | 00:00:00 | 41,15 | 41,45 | 40,88 | 41,01 | 7.029.300 | | 2006-05-09 | 00:00:00 | 41,10 | 41,61 | 41,03 | 41,36 | 8.358.200 | | 2006-05-10 | 00:00:00 | 41,30 | 41,36 | 40,85 | 41,21 | 7.472.100 | | 2006-05-11 | 00:00:00 | 41,05 | 41,30 | 40,55 | 40,72 | 9.089.700 | | 2006-05-12 | 00:00:00 | 40,53 | 40,62 | 39,66 | 40,00 | 11.666.600 | | 2006-05-15 | 00:00:00 | 39,95 | 40,50 | 39,75 | 40,50 | 9.653.300 | | 2006-05-16 | 00:00:00 | 39,60 | 39,60 | 38,18 | 38,45 | 30.901.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
