(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 37,33 | 37,40 | 36,80 | 37,20 | 13.998.200 | | 2006-11-06 | 00:00:00 | 36,60 | 37,27 | 36,55 | 37,22 | 16.866.400 | | 2006-11-07 | 00:00:00 | 37,16 | 37,48 | 37,11 | 37,23 | 17.390.900 | | 2006-11-08 | 00:00:00 | 37,00 | 37,49 | 37,00 | 37,25 | 13.936.900 | | 2006-11-09 | 00:00:00 | 37,25 | 37,41 | 36,79 | 36,85 | 18.646.500 | | 2006-11-10 | 00:00:00 | 36,80 | 36,85 | 36,48 | 36,64 | 14.180.600 | | 2006-11-13 | 00:00:00 | 36,75 | 36,77 | 36,25 | 36,40 | 20.610.100 | | 2006-11-14 | 00:00:00 | 35,82 | 38,06 | 35,77 | 37,96 | 49.455.400 | | 2006-11-15 | 00:00:00 | 37,77 | 38,29 | 37,41 | 37,62 | 28.458.300 | | 2006-11-16 | 00:00:00 | 37,80 | 37,90 | 37,17 | 37,81 | 18.965.600 | | 2006-11-17 | 00:00:00 | 37,77 | 38,29 | 37,64 | 38,28 | 16.742.100 | | 2006-11-20 | 00:00:00 | 38,13 | 38,85 | 37,85 | 38,41 | 15.707.800 | | 2006-11-21 | 00:00:00 | 38,41 | 38,44 | 37,91 | 37,92 | 9.018.400 | | 2006-11-22 | 00:00:00 | 37,92 | 38,31 | 37,90 | 38,10 | 14.130.400 | | 2006-11-24 | 00:00:00 | 37,85 | 38,15 | 37,71 | 37,72 | 3.064.100 | | 2006-11-27 | 00:00:00 | 38,10 | 38,15 | 37,46 | 37,59 | 12.267.800 | | 2006-11-28 | 00:00:00 | 37,31 | 37,45 | 36,99 | 37,07 | 11.906.100 | | 2006-11-29 | 00:00:00 | 37,19 | 37,74 | 37,06 | 37,62 | 12.005.600 | | 2006-11-30 | 00:00:00 | 37,51 | 38,26 | 37,23 | 37,97 | 17.329.100 | | 2006-12-01 | 00:00:00 | 39,10 | 39,96 | 38,64 | 38,97 | 47.279.400 | | 2006-12-04 | 00:00:00 | 38,70 | 39,47 | 38,41 | 39,20 | 14.555.500 | | 2006-12-05 | 00:00:00 | 39,39 | 39,70 | 39,03 | 39,37 | 11.901.800 | | 2006-12-06 | 00:00:00 | 39,52 | 40,11 | 39,26 | 39,92 | 17.948.700 | | 2006-12-07 | 00:00:00 | 39,57 | 39,86 | 38,89 | 38,93 | 16.351.400 | | 2006-12-08 | 00:00:00 | 38,97 | 39,30 | 38,69 | 38,80 | 11.267.400 | | 2006-12-11 | 00:00:00 | 38,80 | 38,95 | 38,46 | 38,79 | 15.648.700 | | 2006-12-12 | 00:00:00 | 38,70 | 38,73 | 38,18 | 38,70 | 17.788.200 | | 2006-12-13 | 00:00:00 | 38,95 | 39,29 | 38,79 | 39,11 | 18.604.500 | | 2006-12-14 | 00:00:00 | 39,10 | 40,10 | 38,87 | 39,97 | 24.292.200 | | 2006-12-15 | 00:00:00 | 40,11 | 40,37 | 39,83 | 39,89 | 25.977.200 | | 2006-12-18 | 00:00:00 | 40,07 | 40,30 | 39,68 | 39,96 | 14.082.200 | | 2006-12-19 | 00:00:00 | 39,75 | 39,77 | 39,41 | 39,64 | 14.938.400 | | 2006-12-20 | 00:00:00 | 39,55 | 39,86 | 39,13 | 39,13 | 13.445.400 | | 2006-12-21 | 00:00:00 | 39,25 | 39,37 | 38,65 | 38,91 | 14.785.100 | | 2006-12-22 | 00:00:00 | 38,95 | 39,07 | 38,75 | 38,89 | 7.911.700 | | 2006-12-26 | 00:00:00 | 38,62 | 39,22 | 38,59 | 39,06 | 7.255.400 | | 2006-12-27 | 00:00:00 | 39,19 | 39,68 | 39,18 | 39,56 | 8.736.900 | | 2006-12-28 | 00:00:00 | 39,41 | 39,81 | 39,38 | 39,73 | 8.890.100 | | 2006-12-29 | 00:00:00 | 39,66 | 40,29 | 39,65 | 40,16 | 11.611.400 | | 2007-01-03 | 00:00:00 | 41,30 | 41,84 | 40,96 | 41,07 | 50.853.600 | | 2007-01-04 | 00:00:00 | 41,00 | 41,18 | 40,38 | 40,57 | 22.319.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
