(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 | 2007-12-17 | 00:00:00 | 26,50 | 26,73 | 25,84 | 25,94 | 25.190.900 | 2007-12-18 | 00:00:00 | 26,14 | 26,60 | 25,57 | 26,47 | 22.441.300 | 2007-12-19 | 00:00:00 | 26,43 | 26,43 | 25,84 | 26,24 | 17.910.700 | 2007-12-20 | 00:00:00 | 26,20 | 26,42 | 25,98 | 26,27 | 16.008.200 | 2007-12-21 | 00:00:00 | 26,36 | 26,94 | 26,29 | 26,66 | 24.522.500 | 2007-12-24 | 00:00:00 | 26,61 | 27,09 | 26,50 | 27,01 | 7.199.400 | 2007-12-26 | 00:00:00 | 27,00 | 27,05 | 26,66 | 26,99 | 15.081.100 | 2007-12-27 | 00:00:00 | 26,98 | 26,98 | 26,71 | 26,77 | 13.361.100 | 2007-12-28 | 00:00:00 | 26,74 | 27,01 | 26,35 | 26,68 | 13.743.400 | 2007-12-31 | 00:00:00 | 26,51 | 27,18 | 26,26 | 26,94 | 16.689.900 | 2008-01-02 | 00:00:00 | 27,13 | 27,27 | 26,02 | 26,11 | 16.560.700 | 2008-01-03 | 00:00:00 | 26,24 | 26,46 | 25,80 | 25,82 | 14.635.500 | 2008-01-04 | 00:00:00 | 25,56 | 25,67 | 24,76 | 24,96 | 19.772.000 | 2008-01-07 | 00:00:00 | 25,06 | 25,81 | 24,93 | 25,37 | 20.682.400 | 2008-01-08 | 00:00:00 | 25,55 | 25,80 | 24,67 | 24,74 | 15.488.100 | 2008-01-09 | 00:00:00 | 24,75 | 24,97 | 23,77 | 24,73 | 25.468.800 | 2008-01-10 | 00:00:00 | 24,51 | 25,71 | 24,35 | 25,28 | 16.098.800 | 2008-01-11 | 00:00:00 | 25,10 | 25,56 | 24,57 | 24,71 | 17.627.000 | 2008-01-14 | 00:00:00 | 25,10 | 25,50 | 24,54 | 25,39 | 15.513.500 | 2008-01-15 | 00:00:00 | 25,05 | 25,65 | 24,66 | 25,37 | 20.304.900 | 2008-01-16 | 00:00:00 | 25,30 | 26,84 | 25,28 | 26,34 | 27.356.000 | 2008-01-17 | 00:00:00 | 26,37 | 26,71 | 26,02 | 26,25 | 20.633.800 | 2008-01-18 | 00:00:00 | 26,46 | 27,49 | 26,00 | 26,28 | 25.818.700 | 2008-01-22 | 00:00:00 | 24,96 | 28,82 | 24,96 | 28,20 | 45.150.200 | 2008-01-23 | 00:00:00 | 27,70 | 30,12 | 27,08 | 29,95 | 41.347.200 | 2008-01-24 | 00:00:00 | 29,60 | 29,80 | 28,93 | 29,56 | 26.773.500 | 2008-01-25 | 00:00:00 | 29,61 | 29,65 | 28,15 | 28,53 | 22.483.600 | 2008-01-28 | 00:00:00 | 28,51 | 29,16 | 28,03 | 29,14 | 17.078.900 | 2008-01-29 | 00:00:00 | 29,37 | 29,92 | 28,57 | 29,71 | 19.525.200 | 2008-01-30 | 00:00:00 | 29,05 | 30,20 | 29,05 | 29,38 | 21.216.400 | 2008-01-31 | 00:00:00 | 28,98 | 31,08 | 28,82 | 30,64 | 33.237.000 | 2008-02-01 | 00:00:00 | 30,30 | 30,69 | 29,88 | 30,45 | 17.198.800 | 2008-02-04 | 00:00:00 | 30,45 | 30,55 | 29,16 | 29,35 | 16.497.000 | 2008-02-05 | 00:00:00 | 28,89 | 29,44 | 27,85 | 27,99 | 21.585.200 | 2008-02-06 | 00:00:00 | 28,24 | 28,97 | 27,59 | 27,65 | 23.844.900 | 2008-02-07 | 00:00:00 | 27,55 | 29,17 | 27,52 | 28,40 | 20.958.600 | 2008-02-08 | 00:00:00 | 28,30 | 28,59 | 27,70 | 27,97 | 15.908.100 | 2008-02-11 | 00:00:00 | 28,02 | 28,88 | 27,67 | 28,69 | 13.946.700 | 2008-02-12 | 00:00:00 | 28,81 | 29,13 | 28,22 | 28,38 | 17.804.800 | 2008-02-13 | 00:00:00 | 28,54 | 28,80 | 28,13 | 28,34 | 12.399.300 | 2008-02-14 | 00:00:00 | 28,29 | 28,40 | 27,34 | 27,51 | 16.340.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|