(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 38,75 | 39,20 | 38,59 | 38,67 | 22.835.500 | | 2007-03-06 | 00:00:00 | 39,02 | 39,02 | 38,43 | 38,80 | 17.472.800 | | 2007-03-07 | 00:00:00 | 38,71 | 38,99 | 38,52 | 38,71 | 12.320.700 | | 2007-03-08 | 00:00:00 | 38,77 | 39,12 | 38,73 | 38,80 | 11.707.100 | | 2007-03-09 | 00:00:00 | 39,15 | 39,17 | 38,49 | 38,67 | 11.988.600 | | 2007-03-12 | 00:00:00 | 38,41 | 38,77 | 38,11 | 38,17 | 14.195.200 | | 2007-03-13 | 00:00:00 | 38,03 | 38,13 | 37,25 | 37,35 | 21.392.500 | | 2007-03-14 | 00:00:00 | 37,28 | 37,58 | 36,50 | 37,56 | 24.242.400 | | 2007-03-15 | 00:00:00 | 37,46 | 37,80 | 37,22 | 37,49 | 10.151.000 | | 2007-03-16 | 00:00:00 | 37,60 | 37,82 | 37,33 | 37,51 | 16.888.700 | | 2007-03-19 | 00:00:00 | 37,65 | 37,78 | 37,36 | 37,72 | 9.396.200 | | 2007-03-20 | 00:00:00 | 37,65 | 38,00 | 37,50 | 37,93 | 11.080.800 | | 2007-03-21 | 00:00:00 | 37,89 | 38,92 | 37,81 | 38,74 | 15.305.400 | | 2007-03-22 | 00:00:00 | 38,61 | 38,90 | 38,15 | 38,33 | 9.487.800 | | 2007-03-23 | 00:00:00 | 38,35 | 38,47 | 38,07 | 38,22 | 11.566.800 | | 2007-03-26 | 00:00:00 | 38,15 | 38,28 | 37,58 | 37,91 | 11.825.300 | | 2007-03-27 | 00:00:00 | 37,73 | 37,79 | 37,28 | 37,34 | 12.839.000 | | 2007-03-28 | 00:00:00 | 37,18 | 37,25 | 36,60 | 36,77 | 13.983.700 | | 2007-03-29 | 00:00:00 | 36,97 | 37,06 | 36,50 | 36,82 | 14.383.400 | | 2007-03-30 | 00:00:00 | 36,77 | 37,19 | 36,35 | 36,74 | 12.672.200 | | 2007-04-02 | 00:00:00 | 36,67 | 36,86 | 36,60 | 36,79 | 9.918.400 | | 2007-04-03 | 00:00:00 | 36,89 | 37,78 | 36,80 | 37,63 | 15.862.400 | | 2007-04-04 | 00:00:00 | 37,61 | 38,26 | 37,54 | 38,11 | 19.168.400 | | 2007-04-05 | 00:00:00 | 37,94 | 38,11 | 37,79 | 38,02 | 10.734.900 | | 2007-04-09 | 00:00:00 | 38,24 | 38,25 | 37,86 | 38,08 | 7.312.400 | | 2007-04-10 | 00:00:00 | 38,09 | 38,55 | 38,03 | 38,23 | 10.978.700 | | 2007-04-11 | 00:00:00 | 38,12 | 38,33 | 37,77 | 37,97 | 15.910.400 | | 2007-04-12 | 00:00:00 | 37,89 | 38,19 | 37,60 | 38,02 | 11.377.900 | | 2007-04-13 | 00:00:00 | 37,96 | 37,99 | 37,75 | 37,89 | 10.763.200 | | 2007-04-16 | 00:00:00 | 38,00 | 38,79 | 37,91 | 38,56 | 11.514.300 | | 2007-04-17 | 00:00:00 | 38,84 | 39,50 | 38,70 | 39,44 | 15.722.100 | | 2007-04-18 | 00:00:00 | 39,39 | 39,44 | 38,82 | 39,04 | 11.182.000 | | 2007-04-19 | 00:00:00 | 38,90 | 39,17 | 38,58 | 38,91 | 11.024.800 | | 2007-04-20 | 00:00:00 | 39,33 | 39,34 | 38,92 | 39,21 | 13.711.900 | | 2007-04-23 | 00:00:00 | 39,19 | 39,39 | 39,05 | 39,21 | 7.912.200 | | 2007-04-24 | 00:00:00 | 39,09 | 39,40 | 38,65 | 39,31 | 13.273.100 | | 2007-04-25 | 00:00:00 | 39,42 | 39,69 | 39,20 | 39,50 | 11.327.800 | | 2007-04-26 | 00:00:00 | 39,42 | 39,50 | 38,89 | 38,99 | 11.421.300 | | 2007-04-27 | 00:00:00 | 38,90 | 38,99 | 38,41 | 38,47 | 11.310.100 | | 2007-04-30 | 00:00:00 | 38,50 | 38,56 | 37,83 | 37,87 | 20.383.500 | | 2007-05-01 | 00:00:00 | 38,15 | 38,48 | 37,90 | 38,43 | 13.068.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
