(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 | | 2006-07-13 | 00:00:00 | 33,50 | 34,08 | 33,25 | 34,07 | 20.904.600 | | 2006-07-14 | 00:00:00 | 33,96 | 34,37 | 33,62 | 33,84 | 16.324.500 | | 2006-07-17 | 00:00:00 | 33,93 | 34,47 | 33,40 | 33,60 | 14.148.200 | | 2006-07-18 | 00:00:00 | 33,45 | 33,57 | 32,85 | 33,13 | 24.942.100 | | 2006-07-19 | 00:00:00 | 33,17 | 34,49 | 33,06 | 34,35 | 19.621.300 | | 2006-07-20 | 00:00:00 | 34,52 | 35,15 | 33,96 | 33,98 | 17.558.600 | | 2006-07-21 | 00:00:00 | 34,06 | 34,06 | 33,42 | 33,85 | 14.074.700 | | 2006-07-24 | 00:00:00 | 34,14 | 34,83 | 34,05 | 34,61 | 9.545.700 | | 2006-07-25 | 00:00:00 | 34,44 | 35,34 | 34,32 | 35,24 | 10.972.700 | | 2006-07-26 | 00:00:00 | 35,00 | 35,00 | 34,51 | 34,70 | 9.331.200 | | 2006-07-27 | 00:00:00 | 34,67 | 34,88 | 33,89 | 34,02 | 11.595.900 | | 2006-07-28 | 00:00:00 | 34,34 | 35,00 | 34,29 | 34,59 | 9.571.300 | | 2006-07-31 | 00:00:00 | 34,59 | 34,80 | 34,35 | 34,71 | 8.566.200 | | 2006-08-01 | 00:00:00 | 34,50 | 34,50 | 33,95 | 34,14 | 9.419.400 | | 2006-08-02 | 00:00:00 | 34,15 | 34,34 | 33,81 | 34,11 | 12.543.400 | | 2006-08-03 | 00:00:00 | 33,80 | 34,70 | 33,52 | 34,57 | 11.433.700 | | 2006-08-04 | 00:00:00 | 35,20 | 35,22 | 34,36 | 34,71 | 10.587.900 | | 2006-08-07 | 00:00:00 | 34,71 | 34,80 | 34,30 | 34,69 | 6.767.900 | | 2006-08-08 | 00:00:00 | 34,80 | 34,89 | 34,12 | 34,33 | 8.972.300 | | 2006-08-09 | 00:00:00 | 34,37 | 34,49 | 33,40 | 33,40 | 16.718.200 | | 2006-08-10 | 00:00:00 | 33,30 | 33,74 | 33,19 | 33,61 | 9.823.900 | | 2006-08-11 | 00:00:00 | 33,69 | 33,73 | 33,07 | 33,27 | 11.925.000 | | 2006-08-14 | 00:00:00 | 33,37 | 34,16 | 33,11 | 33,26 | 19.552.200 | | 2006-08-15 | 00:00:00 | 34,45 | 34,75 | 33,75 | 34,44 | 21.028.600 | | 2006-08-16 | 00:00:00 | 34,55 | 34,61 | 34,02 | 34,50 | 12.539.600 | | 2006-08-17 | 00:00:00 | 34,50 | 35,10 | 34,40 | 34,72 | 13.203.100 | | 2006-08-18 | 00:00:00 | 34,76 | 34,92 | 34,33 | 34,77 | 10.542.100 | | 2006-08-21 | 00:00:00 | 34,15 | 34,40 | 34,04 | 34,30 | 12.770.500 | | 2006-08-22 | 00:00:00 | 34,35 | 34,38 | 33,97 | 34,06 | 11.680.000 | | 2006-08-23 | 00:00:00 | 33,75 | 33,90 | 33,51 | 33,65 | 14.504.100 | | 2006-08-24 | 00:00:00 | 33,62 | 33,65 | 33,08 | 33,41 | 16.185.700 | | 2006-08-25 | 00:00:00 | 33,60 | 33,69 | 33,28 | 33,48 | 10.298.300 | | 2006-08-28 | 00:00:00 | 33,50 | 34,16 | 33,50 | 33,69 | 11.072.700 | | 2006-08-29 | 00:00:00 | 33,82 | 34,20 | 33,61 | 34,09 | 10.124.600 | | 2006-08-30 | 00:00:00 | 34,14 | 34,51 | 33,83 | 34,12 | 12.323.900 | | 2006-08-31 | 00:00:00 | 34,11 | 34,45 | 33,96 | 34,29 | 10.638.700 | | 2006-09-01 | 00:00:00 | 34,30 | 34,87 | 34,18 | 34,64 | 9.145.000 | | 2006-09-05 | 00:00:00 | 34,65 | 34,92 | 34,48 | 34,77 | 8.370.600 | | 2006-09-06 | 00:00:00 | 34,37 | 34,50 | 33,97 | 34,17 | 11.691.500 | | 2006-09-07 | 00:00:00 | 33,95 | 34,62 | 33,75 | 34,34 | 11.571.100 | | 2006-09-08 | 00:00:00 | 34,47 | 34,57 | 34,16 | 34,28 | 7.429.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
