(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 39,60 | 39,60 | 38,18 | 38,45 | 30.901.200 | | 2006-05-17 | 00:00:00 | 38,27 | 38,35 | 37,30 | 38,01 | 29.136.400 | | 2006-05-18 | 00:00:00 | 38,50 | 39,09 | 38,23 | 38,41 | 16.002.800 | | 2006-05-19 | 00:00:00 | 38,59 | 39,12 | 38,53 | 38,94 | 11.992.600 | | 2006-05-22 | 00:00:00 | 38,50 | 38,68 | 38,06 | 38,49 | 10.881.400 | | 2006-05-23 | 00:00:00 | 38,57 | 38,70 | 37,75 | 37,84 | 10.796.100 | | 2006-05-24 | 00:00:00 | 37,80 | 38,18 | 37,58 | 38,01 | 14.849.400 | | 2006-05-25 | 00:00:00 | 38,36 | 38,40 | 37,93 | 38,40 | 9.405.700 | | 2006-05-26 | 00:00:00 | 38,50 | 39,09 | 38,50 | 38,67 | 9.235.100 | | 2006-05-30 | 00:00:00 | 38,26 | 38,35 | 37,70 | 37,70 | 11.519.200 | | 2006-05-31 | 00:00:00 | 37,77 | 38,14 | 37,61 | 38,12 | 12.052.000 | | 2006-06-01 | 00:00:00 | 37,95 | 38,61 | 37,90 | 38,55 | 11.641.400 | | 2006-06-02 | 00:00:00 | 38,41 | 38,75 | 37,80 | 38,00 | 12.508.100 | | 2006-06-05 | 00:00:00 | 37,75 | 38,10 | 37,44 | 37,46 | 11.632.400 | | 2006-06-06 | 00:00:00 | 37,57 | 37,64 | 36,60 | 37,06 | 17.697.300 | | 2006-06-07 | 00:00:00 | 36,95 | 37,38 | 36,65 | 36,71 | 11.670.600 | | 2006-06-08 | 00:00:00 | 36,57 | 37,40 | 36,53 | 37,25 | 13.226.800 | | 2006-06-09 | 00:00:00 | 37,10 | 37,39 | 36,76 | 36,95 | 10.768.700 | | 2006-06-12 | 00:00:00 | 36,90 | 36,96 | 36,20 | 36,26 | 11.108.500 | | 2006-06-13 | 00:00:00 | 36,10 | 36,90 | 36,04 | 36,29 | 12.581.800 | | 2006-06-14 | 00:00:00 | 36,13 | 36,81 | 36,12 | 36,75 | 11.091.600 | | 2006-06-15 | 00:00:00 | 37,03 | 37,50 | 36,68 | 37,37 | 20.366.900 | | 2006-06-16 | 00:00:00 | 37,30 | 37,68 | 36,86 | 36,91 | 15.064.900 | | 2006-06-19 | 00:00:00 | 36,91 | 37,23 | 36,78 | 36,86 | 9.870.000 | | 2006-06-20 | 00:00:00 | 36,71 | 36,80 | 36,24 | 36,42 | 13.114.000 | | 2006-06-21 | 00:00:00 | 36,32 | 36,87 | 36,32 | 36,66 | 8.614.100 | | 2006-06-22 | 00:00:00 | 36,94 | 36,95 | 36,36 | 36,48 | 10.054.400 | | 2006-06-23 | 00:00:00 | 36,35 | 38,80 | 36,33 | 36,41 | 8.122.000 | | 2006-06-26 | 00:00:00 | 36,26 | 36,80 | 36,25 | 36,64 | 7.495.100 | | 2006-06-27 | 00:00:00 | 36,55 | 36,71 | 36,30 | 36,37 | 10.033.000 | | 2006-06-28 | 00:00:00 | 36,27 | 36,45 | 36,00 | 36,16 | 26.954.100 | | 2006-06-29 | 00:00:00 | 36,20 | 36,56 | 35,85 | 36,46 | 20.206.500 | | 2006-06-30 | 00:00:00 | 36,46 | 36,50 | 35,63 | 35,79 | 24.057.400 | | 2006-07-03 | 00:00:00 | 35,86 | 35,98 | 35,70 | 35,77 | 7.944.800 | | 2006-07-05 | 00:00:00 | 35,78 | 35,78 | 35,39 | 35,53 | 14.000.400 | | 2006-07-06 | 00:00:00 | 35,45 | 35,73 | 35,40 | 35,47 | 10.733.200 | | 2006-07-07 | 00:00:00 | 35,51 | 35,70 | 35,28 | 35,37 | 14.575.700 | | 2006-07-10 | 00:00:00 | 35,40 | 35,57 | 34,86 | 35,00 | 12.949.100 | | 2006-07-11 | 00:00:00 | 34,90 | 34,93 | 33,89 | 34,38 | 21.508.600 | | 2006-07-12 | 00:00:00 | 34,26 | 34,44 | 33,57 | 33,61 | 25.645.000 | | 2006-07-13 | 00:00:00 | 33,50 | 34,08 | 33,25 | 34,07 | 20.904.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
