(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 2021-06-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 31,72 | 31,85 | 30,56 | 30,76 | 27.030.000 | | 2007-10-22 | 00:00:00 | 30,58 | 31,18 | 30,36 | 30,88 | 17.779.900 | | 2007-10-23 | 00:00:00 | 31,20 | 31,20 | 30,40 | 30,92 | 16.354.200 | | 2007-10-24 | 00:00:00 | 30,99 | 31,04 | 30,28 | 30,88 | 18.545.700 | | 2007-10-25 | 00:00:00 | 31,09 | 31,52 | 30,38 | 30,70 | 24.280.100 | | 2007-10-26 | 00:00:00 | 31,01 | 31,55 | 30,50 | 31,35 | 12.484.600 | | 2007-10-29 | 00:00:00 | 31,55 | 31,85 | 31,26 | 31,40 | 15.986.200 | | 2007-10-30 | 00:00:00 | 31,50 | 31,75 | 31,28 | 31,46 | 18.673.800 | | 2007-10-31 | 00:00:00 | 31,71 | 31,80 | 31,02 | 31,51 | 14.935.900 | | 2007-11-01 | 00:00:00 | 31,40 | 31,58 | 30,65 | 30,69 | 15.003.400 | | 2007-11-02 | 00:00:00 | 30,92 | 31,01 | 30,12 | 30,40 | 16.577.200 | | 2007-11-05 | 00:00:00 | 30,15 | 30,15 | 29,53 | 29,80 | 17.515.500 | | 2007-11-06 | 00:00:00 | 29,50 | 30,12 | 29,50 | 30,06 | 15.828.300 | | 2007-11-07 | 00:00:00 | 29,70 | 29,92 | 29,30 | 29,34 | 16.487.900 | | 2007-11-08 | 00:00:00 | 29,50 | 29,56 | 28,25 | 29,09 | 25.256.800 | | 2007-11-09 | 00:00:00 | 28,69 | 28,92 | 27,99 | 28,05 | 21.922.500 | | 2007-11-12 | 00:00:00 | 28,05 | 29,08 | 28,00 | 28,46 | 18.957.300 | | 2007-11-13 | 00:00:00 | 28,00 | 29,23 | 27,77 | 29,12 | 28.296.000 | | 2007-11-14 | 00:00:00 | 29,29 | 29,73 | 28,86 | 29,03 | 18.394.900 | | 2007-11-15 | 00:00:00 | 29,07 | 29,75 | 28,84 | 28,98 | 17.497.700 | | 2007-11-16 | 00:00:00 | 29,12 | 29,20 | 28,42 | 29,07 | 18.189.700 | | 2007-11-19 | 00:00:00 | 28,83 | 28,83 | 28,02 | 28,19 | 21.986.400 | | 2007-11-20 | 00:00:00 | 28,19 | 28,75 | 27,95 | 28,50 | 26.557.200 | | 2007-11-21 | 00:00:00 | 28,21 | 28,39 | 27,81 | 28,05 | 12.611.300 | | 2007-11-23 | 00:00:00 | 28,18 | 29,01 | 28,06 | 28,95 | 9.786.400 | | 2007-11-26 | 00:00:00 | 28,89 | 29,00 | 27,41 | 27,49 | 16.282.500 | | 2007-11-27 | 00:00:00 | 27,58 | 27,61 | 26,78 | 27,15 | 20.151.400 | | 2007-11-28 | 00:00:00 | 27,30 | 28,49 | 27,07 | 28,27 | 24.263.400 | | 2007-11-29 | 00:00:00 | 28,12 | 28,20 | 27,55 | 27,88 | 19.899.300 | | 2007-11-30 | 00:00:00 | 28,30 | 29,10 | 28,12 | 28,56 | 24.847.100 | | 2007-12-03 | 00:00:00 | 28,62 | 29,03 | 28,45 | 28,49 | 12.101.600 | | 2007-12-04 | 00:00:00 | 28,38 | 28,94 | 28,00 | 28,79 | 18.286.500 | | 2007-12-05 | 00:00:00 | 29,05 | 29,17 | 28,67 | 28,97 | 12.545.200 | | 2007-12-06 | 00:00:00 | 28,84 | 29,66 | 28,58 | 29,49 | 11.632.800 | | 2007-12-07 | 00:00:00 | 29,66 | 29,75 | 29,33 | 29,49 | 10.064.200 | | 2007-12-10 | 00:00:00 | 29,20 | 29,65 | 29,05 | 29,59 | 11.895.200 | | 2007-12-11 | 00:00:00 | 29,58 | 29,80 | 28,31 | 28,40 | 19.388.100 | | 2007-12-12 | 00:00:00 | 29,00 | 29,28 | 28,00 | 28,49 | 20.141.500 | | 2007-12-13 | 00:00:00 | 28,31 | 28,48 | 27,26 | 27,64 | 20.290.600 | | 2007-12-14 | 00:00:00 | 27,31 | 27,35 | 26,63 | 26,63 | 21.681.100 | | 2007-12-17 | 00:00:00 | 26,50 | 26,73 | 25,84 | 25,94 | 25.190.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
