(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 38,95 | 39,80 | 38,81 | 39,76 | 15.476.200 | | 2007-06-28 | 00:00:00 | 39,67 | 40,14 | 39,50 | 39,52 | 19.649.200 | | 2007-06-29 | 00:00:00 | 39,54 | 39,96 | 39,12 | 39,35 | 13.714.300 | | 2007-07-02 | 00:00:00 | 39,55 | 39,60 | 39,15 | 39,37 | 8.844.800 | | 2007-07-03 | 00:00:00 | 39,43 | 39,55 | 38,95 | 39,20 | 6.266.400 | | 2007-07-05 | 00:00:00 | 39,33 | 39,90 | 39,20 | 39,83 | 14.665.100 | | 2007-07-06 | 00:00:00 | 39,92 | 40,51 | 39,85 | 40,30 | 16.811.000 | | 2007-07-09 | 00:00:00 | 40,78 | 40,97 | 40,17 | 40,23 | 17.337.100 | | 2007-07-10 | 00:00:00 | 40,42 | 40,83 | 40,18 | 40,25 | 34.920.700 | | 2007-07-11 | 00:00:00 | 40,23 | 40,76 | 40,14 | 40,48 | 20.798.500 | | 2007-07-12 | 00:00:00 | 40,63 | 41,00 | 40,43 | 40,94 | 20.013.800 | | 2007-07-13 | 00:00:00 | 40,85 | 41,01 | 40,61 | 40,87 | 12.028.000 | | 2007-07-16 | 00:00:00 | 40,65 | 40,75 | 40,50 | 40,58 | 11.226.400 | | 2007-07-17 | 00:00:00 | 40,47 | 40,58 | 40,10 | 40,15 | 13.871.500 | | 2007-07-18 | 00:00:00 | 40,02 | 40,43 | 39,69 | 40,04 | 17.388.700 | | 2007-07-19 | 00:00:00 | 40,05 | 40,14 | 39,52 | 39,70 | 15.693.500 | | 2007-07-20 | 00:00:00 | 39,50 | 39,87 | 39,34 | 39,39 | 17.880.700 | | 2007-07-23 | 00:00:00 | 39,49 | 39,50 | 38,90 | 38,96 | 19.651.500 | | 2007-07-24 | 00:00:00 | 38,77 | 38,95 | 37,87 | 37,95 | 26.185.100 | | 2007-07-25 | 00:00:00 | 38,21 | 38,40 | 37,62 | 38,04 | 23.885.100 | | 2007-07-26 | 00:00:00 | 37,47 | 38,23 | 36,79 | 37,30 | 35.164.600 | | 2007-07-27 | 00:00:00 | 37,06 | 37,49 | 36,72 | 36,75 | 25.522.900 | | 2007-07-30 | 00:00:00 | 36,96 | 38,18 | 36,80 | 37,81 | 29.638.600 | | 2007-07-31 | 00:00:00 | 38,16 | 38,42 | 37,08 | 37,17 | 29.752.100 | | 2007-08-01 | 00:00:00 | 36,94 | 37,89 | 36,55 | 37,77 | 30.750.600 | | 2007-08-02 | 00:00:00 | 37,75 | 38,15 | 37,61 | 37,82 | 26.469.600 | | 2007-08-03 | 00:00:00 | 37,84 | 37,84 | 35,91 | 36,19 | 45.337.400 | | 2007-08-06 | 00:00:00 | 36,34 | 36,99 | 35,70 | 36,89 | 33.499.100 | | 2007-08-07 | 00:00:00 | 36,55 | 37,07 | 35,92 | 36,40 | 28.361.200 | | 2007-08-08 | 00:00:00 | 36,50 | 37,80 | 36,30 | 37,80 | 35.795.600 | | 2007-08-09 | 00:00:00 | 35,36 | 36,25 | 35,12 | 35,79 | 37.137.600 | | 2007-08-10 | 00:00:00 | 35,78 | 36,27 | 35,30 | 35,92 | 22.034.500 | | 2007-08-13 | 00:00:00 | 36,02 | 36,02 | 35,12 | 35,24 | 21.036.600 | | 2007-08-14 | 00:00:00 | 35,11 | 35,29 | 33,49 | 33,52 | 42.251.600 | | 2007-08-15 | 00:00:00 | 33,51 | 34,44 | 33,21 | 33,36 | 26.864.000 | | 2007-08-16 | 00:00:00 | 33,06 | 33,72 | 31,85 | 32,82 | 37.740.300 | | 2007-08-17 | 00:00:00 | 33,84 | 34,14 | 32,95 | 33,31 | 30.623.400 | | 2007-08-20 | 00:00:00 | 33,67 | 33,94 | 33,31 | 33,79 | 18.473.500 | | 2007-08-21 | 00:00:00 | 33,80 | 34,66 | 33,60 | 34,30 | 18.789.300 | | 2007-08-22 | 00:00:00 | 34,48 | 34,80 | 34,10 | 34,77 | 28.241.500 | | 2007-08-23 | 00:00:00 | 34,15 | 34,36 | 33,78 | 34,02 | 23.123.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
