(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-23 | 00:00:00 | 34,15 | 34,36 | 33,78 | 34,02 | 23.123.600 | 2007-08-24 | 00:00:00 | 34,21 | 34,95 | 34,16 | 34,68 | 14.370.700 | 2007-08-27 | 00:00:00 | 35,42 | 35,56 | 35,09 | 35,25 | 25.881.100 | 2007-08-28 | 00:00:00 | 35,50 | 35,56 | 35,01 | 35,05 | 55.781.000 | 2007-08-29 | 00:00:00 | 35,13 | 36,80 | 35,13 | 36,55 | 66.298.200 | 2007-08-30 | 00:00:00 | 36,39 | 37,14 | 36,36 | 37,04 | 34.579.600 | 2007-08-31 | 00:00:00 | 37,36 | 38,54 | 37,22 | 38,31 | 65.864.700 | 2007-09-04 | 00:00:00 | 37,21 | 37,37 | 36,13 | 36,36 | 94.537.000 | 2007-09-05 | 00:00:00 | 36,28 | 36,56 | 34,56 | 36,51 | 45.147.200 | 2007-09-06 | 00:00:00 | 36,36 | 36,77 | 35,22 | 35,22 | 36.327.500 | 2007-09-07 | 00:00:00 | 34,81 | 34,89 | 34,12 | 34,21 | 30.279.900 | 2007-09-10 | 00:00:00 | 34,45 | 34,64 | 33,40 | 33,81 | 22.191.400 | 2007-09-11 | 00:00:00 | 34,00 | 34,90 | 33,85 | 34,87 | 33.242.500 | 2007-09-12 | 00:00:00 | 34,52 | 35,32 | 34,46 | 35,09 | 19.849.900 | 2007-09-13 | 00:00:00 | 35,29 | 35,85 | 35,12 | 35,61 | 16.274.100 | 2007-09-14 | 00:00:00 | 35,80 | 35,83 | 35,00 | 35,68 | 12.541.000 | 2007-09-17 | 00:00:00 | 35,35 | 35,70 | 35,18 | 35,38 | 13.144.900 | 2007-09-18 | 00:00:00 | 35,51 | 36,38 | 35,25 | 36,36 | 21.552.700 | 2007-09-19 | 00:00:00 | 36,55 | 37,15 | 36,02 | 36,18 | 20.242.000 | 2007-09-20 | 00:00:00 | 36,04 | 36,18 | 35,17 | 35,32 | 20.980.500 | 2007-09-21 | 00:00:00 | 35,52 | 35,55 | 34,47 | 34,47 | 23.949.700 | 2007-09-24 | 00:00:00 | 34,52 | 34,79 | 33,53 | 33,88 | 16.852.100 | 2007-09-25 | 00:00:00 | 33,18 | 33,21 | 32,71 | 33,08 | 27.939.100 | 2007-09-26 | 00:00:00 | 33,20 | 33,38 | 32,81 | 32,99 | 18.513.800 | 2007-09-27 | 00:00:00 | 33,15 | 33,23 | 32,65 | 32,76 | 16.988.700 | 2007-09-28 | 00:00:00 | 32,81 | 32,81 | 32,37 | 32,44 | 24.716.200 | 2007-10-01 | 00:00:00 | 32,58 | 33,45 | 32,57 | 33,16 | 22.312.300 | 2007-10-02 | 00:00:00 | 33,21 | 33,67 | 33,12 | 33,36 | 23.370.600 | 2007-10-03 | 00:00:00 | 33,27 | 34,21 | 33,24 | 33,87 | 20.350.500 | 2007-10-04 | 00:00:00 | 34,01 | 34,05 | 33,50 | 33,74 | 12.150.200 | 2007-10-05 | 00:00:00 | 34,20 | 34,55 | 33,90 | 34,22 | 12.933.200 | 2007-10-08 | 00:00:00 | 34,27 | 34,32 | 33,74 | 33,93 | 11.252.200 | 2007-10-09 | 00:00:00 | 33,91 | 34,00 | 33,42 | 33,80 | 14.044.100 | 2007-10-10 | 00:00:00 | 33,69 | 34,00 | 33,40 | 33,65 | 16.501.700 | 2007-10-11 | 00:00:00 | 33,70 | 34,25 | 33,22 | 33,43 | 17.127.000 | 2007-10-12 | 00:00:00 | 33,52 | 33,68 | 33,20 | 33,44 | 12.414.300 | 2007-10-15 | 00:00:00 | 33,45 | 33,65 | 32,82 | 33,01 | 14.904.100 | 2007-10-16 | 00:00:00 | 32,95 | 32,96 | 32,24 | 32,51 | 15.989.800 | 2007-10-17 | 00:00:00 | 32,81 | 32,90 | 31,45 | 31,78 | 23.218.000 | 2007-10-18 | 00:00:00 | 31,60 | 32,01 | 31,38 | 31,68 | 17.879.500 | 2007-10-19 | 00:00:00 | 31,72 | 31,85 | 30,56 | 30,76 | 27.030.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|