(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 41,00 | 41,18 | 40,38 | 40,57 | 22.319.400 | | 2007-01-05 | 00:00:00 | 40,44 | 40,63 | 39,72 | 39,79 | 21.676.500 | | 2007-01-08 | 00:00:00 | 39,94 | 39,95 | 39,25 | 39,49 | 17.465.300 | | 2007-01-09 | 00:00:00 | 39,50 | 39,85 | 39,22 | 39,32 | 20.341.100 | | 2007-01-10 | 00:00:00 | 39,84 | 39,93 | 39,06 | 39,78 | 15.324.600 | | 2007-01-11 | 00:00:00 | 39,65 | 40,19 | 39,65 | 40,08 | 12.149.100 | | 2007-01-12 | 00:00:00 | 39,95 | 40,37 | 39,85 | 40,11 | 11.218.600 | | 2007-01-16 | 00:00:00 | 40,00 | 40,42 | 39,92 | 40,29 | 12.639.900 | | 2007-01-17 | 00:00:00 | 40,19 | 40,47 | 40,09 | 40,29 | 12.729.000 | | 2007-01-18 | 00:00:00 | 40,05 | 40,94 | 40,01 | 40,87 | 18.815.200 | | 2007-01-19 | 00:00:00 | 40,97 | 40,98 | 40,45 | 40,55 | 12.125.900 | | 2007-01-22 | 00:00:00 | 40,66 | 40,66 | 39,98 | 40,05 | 14.165.800 | | 2007-01-23 | 00:00:00 | 40,03 | 40,61 | 40,00 | 40,43 | 11.380.400 | | 2007-01-24 | 00:00:00 | 40,52 | 40,79 | 40,42 | 40,69 | 9.835.700 | | 2007-01-25 | 00:00:00 | 40,53 | 40,67 | 40,01 | 40,09 | 11.086.200 | | 2007-01-26 | 00:00:00 | 40,12 | 40,22 | 39,64 | 39,94 | 9.797.400 | | 2007-01-29 | 00:00:00 | 40,30 | 40,52 | 39,84 | 39,91 | 12.147.600 | | 2007-01-30 | 00:00:00 | 40,11 | 40,38 | 40,01 | 40,17 | 8.671.700 | | 2007-01-31 | 00:00:00 | 39,97 | 40,95 | 39,95 | 40,74 | 11.630.100 | | 2007-02-01 | 00:00:00 | 40,77 | 41,18 | 40,69 | 41,08 | 12.544.200 | | 2007-02-02 | 00:00:00 | 40,90 | 41,14 | 40,61 | 40,83 | 9.928.300 | | 2007-02-05 | 00:00:00 | 40,67 | 41,23 | 40,54 | 41,03 | 9.017.400 | | 2007-02-06 | 00:00:00 | 41,09 | 41,38 | 40,91 | 41,27 | 8.096.800 | | 2007-02-07 | 00:00:00 | 41,22 | 41,46 | 41,02 | 41,36 | 8.347.100 | | 2007-02-08 | 00:00:00 | 41,22 | 41,27 | 40,94 | 41,09 | 11.976.500 | | 2007-02-09 | 00:00:00 | 41,22 | 41,42 | 40,91 | 41,00 | 9.320.000 | | 2007-02-12 | 00:00:00 | 41,62 | 42,01 | 41,27 | 41,44 | 18.480.700 | | 2007-02-13 | 00:00:00 | 41,29 | 41,84 | 41,18 | 41,76 | 13.173.700 | | 2007-02-14 | 00:00:00 | 41,72 | 41,96 | 41,50 | 41,73 | 20.514.700 | | 2007-02-15 | 00:00:00 | 41,57 | 41,85 | 41,32 | 41,66 | 10.828.700 | | 2007-02-16 | 00:00:00 | 41,50 | 41,66 | 41,20 | 41,44 | 11.035.300 | | 2007-02-20 | 00:00:00 | 40,74 | 41,80 | 40,70 | 41,34 | 17.903.400 | | 2007-02-21 | 00:00:00 | 40,89 | 41,42 | 40,65 | 41,30 | 11.916.800 | | 2007-02-22 | 00:00:00 | 41,17 | 41,30 | 40,99 | 41,18 | 9.484.700 | | 2007-02-23 | 00:00:00 | 41,42 | 41,49 | 40,81 | 40,96 | 13.729.700 | | 2007-02-26 | 00:00:00 | 41,00 | 41,00 | 40,31 | 40,79 | 12.198.400 | | 2007-02-27 | 00:00:00 | 40,49 | 40,52 | 39,56 | 39,82 | 23.480.300 | | 2007-02-28 | 00:00:00 | 39,29 | 39,85 | 39,29 | 39,59 | 26.115.700 | | 2007-03-01 | 00:00:00 | 39,17 | 39,65 | 38,66 | 39,45 | 21.139.500 | | 2007-03-02 | 00:00:00 | 39,31 | 39,38 | 38,97 | 39,01 | 19.521.700 | | 2007-03-05 | 00:00:00 | 38,75 | 39,20 | 38,59 | 38,67 | 22.835.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
