(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 | | 2006-09-08 | 00:00:00 | 34,47 | 34,57 | 34,16 | 34,28 | 7.429.900 | | 2006-09-11 | 00:00:00 | 34,28 | 35,23 | 34,20 | 35,06 | 13.311.300 | | 2006-09-12 | 00:00:00 | 35,20 | 36,81 | 35,17 | 36,66 | 24.431.400 | | 2006-09-13 | 00:00:00 | 36,70 | 37,55 | 36,40 | 37,17 | 20.425.200 | | 2006-09-14 | 00:00:00 | 36,80 | 37,37 | 36,41 | 37,22 | 14.856.500 | | 2006-09-15 | 00:00:00 | 37,42 | 37,65 | 36,75 | 37,22 | 14.876.200 | | 2006-09-18 | 00:00:00 | 36,50 | 36,83 | 36,26 | 36,58 | 13.968.300 | | 2006-09-19 | 00:00:00 | 36,70 | 36,74 | 36,10 | 36,28 | 11.884.500 | | 2006-09-20 | 00:00:00 | 36,44 | 36,58 | 35,96 | 36,38 | 12.795.200 | | 2006-09-21 | 00:00:00 | 36,45 | 36,72 | 35,77 | 35,85 | 11.414.500 | | 2006-09-22 | 00:00:00 | 35,87 | 35,98 | 35,40 | 35,96 | 7.813.200 | | 2006-09-25 | 00:00:00 | 35,96 | 36,70 | 35,67 | 36,58 | 10.884.900 | | 2006-09-26 | 00:00:00 | 36,30 | 37,15 | 36,20 | 36,62 | 13.853.000 | | 2006-09-27 | 00:00:00 | 36,59 | 36,84 | 36,23 | 36,46 | 8.965.700 | | 2006-09-28 | 00:00:00 | 36,36 | 36,76 | 36,10 | 36,70 | 9.732.100 | | 2006-09-29 | 00:00:00 | 36,48 | 36,82 | 36,23 | 36,27 | 8.485.000 | | 2006-10-02 | 00:00:00 | 36,18 | 36,69 | 35,98 | 36,34 | 8.620.500 | | 2006-10-03 | 00:00:00 | 36,39 | 37,04 | 36,25 | 36,83 | 10.101.500 | | 2006-10-04 | 00:00:00 | 36,77 | 37,64 | 36,63 | 37,49 | 12.285.900 | | 2006-10-05 | 00:00:00 | 37,42 | 37,49 | 36,97 | 37,26 | 10.960.000 | | 2006-10-06 | 00:00:00 | 37,06 | 37,25 | 36,80 | 37,14 | 10.853.200 | | 2006-10-09 | 00:00:00 | 36,81 | 37,74 | 36,79 | 37,70 | 9.489.800 | | 2006-10-10 | 00:00:00 | 37,75 | 37,87 | 37,53 | 37,76 | 9.159.700 | | 2006-10-11 | 00:00:00 | 37,56 | 38,20 | 37,56 | 37,92 | 11.529.400 | | 2006-10-12 | 00:00:00 | 37,98 | 38,24 | 37,76 | 37,90 | 13.221.000 | | 2006-10-13 | 00:00:00 | 37,44 | 37,45 | 36,55 | 36,90 | 19.330.600 | | 2006-10-16 | 00:00:00 | 36,45 | 36,63 | 36,26 | 36,35 | 13.144.600 | | 2006-10-17 | 00:00:00 | 35,95 | 36,15 | 35,69 | 35,76 | 15.175.100 | | 2006-10-18 | 00:00:00 | 35,95 | 36,26 | 35,75 | 35,89 | 12.402.300 | | 2006-10-19 | 00:00:00 | 35,84 | 36,19 | 35,70 | 35,91 | 9.847.200 | | 2006-10-20 | 00:00:00 | 35,98 | 36,07 | 35,55 | 35,99 | 11.183.400 | | 2006-10-23 | 00:00:00 | 35,81 | 36,35 | 35,80 | 36,24 | 11.491.300 | | 2006-10-24 | 00:00:00 | 36,18 | 36,56 | 36,17 | 36,50 | 12.234.500 | | 2006-10-25 | 00:00:00 | 36,57 | 36,70 | 36,33 | 36,60 | 12.371.600 | | 2006-10-26 | 00:00:00 | 36,84 | 37,54 | 36,63 | 37,38 | 15.365.100 | | 2006-10-27 | 00:00:00 | 37,24 | 37,33 | 36,80 | 37,07 | 14.936.800 | | 2006-10-30 | 00:00:00 | 36,88 | 37,30 | 36,86 | 37,25 | 10.040.700 | | 2006-10-31 | 00:00:00 | 37,25 | 37,47 | 36,95 | 37,33 | 14.471.000 | | 2006-11-01 | 00:00:00 | 37,50 | 37,64 | 37,22 | 37,35 | 14.395.800 | | 2006-11-02 | 00:00:00 | 37,05 | 37,50 | 36,91 | 37,20 | 16.633.900 | | 2006-11-03 | 00:00:00 | 37,33 | 37,40 | 36,80 | 37,20 | 13.998.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
