(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-02-14 | 00:00:00 | 28,29 | 28,40 | 27,34 | 27,51 | 16.340.000 | 2008-02-15 | 00:00:00 | 27,67 | 27,67 | 26,96 | 27,52 | 15.780.200 | 2008-02-19 | 00:00:00 | 27,88 | 28,12 | 27,09 | 27,31 | 15.004.300 | 2008-02-20 | 00:00:00 | 27,03 | 27,92 | 26,94 | 27,72 | 13.649.500 | 2008-02-21 | 00:00:00 | 27,76 | 28,22 | 27,27 | 27,39 | 13.051.000 | 2008-02-22 | 00:00:00 | 27,45 | 27,81 | 27,00 | 27,77 | 13.601.200 | 2008-02-25 | 00:00:00 | 27,28 | 28,82 | 27,28 | 28,82 | 20.911.400 | 2008-02-26 | 00:00:00 | 28,22 | 29,49 | 28,22 | 28,83 | 30.638.500 | 2008-02-27 | 00:00:00 | 28,55 | 29,24 | 28,46 | 28,91 | 17.330.300 | 2008-02-28 | 00:00:00 | 28,64 | 28,70 | 27,67 | 27,71 | 18.085.800 | 2008-02-29 | 00:00:00 | 27,52 | 27,65 | 26,41 | 26,55 | 21.898.800 | 2008-03-03 | 00:00:00 | 26,50 | 27,18 | 26,30 | 27,09 | 19.162.200 | 2008-03-04 | 00:00:00 | 26,79 | 27,05 | 26,50 | 26,87 | 15.672.300 | 2008-03-05 | 00:00:00 | 27,00 | 27,57 | 26,50 | 26,76 | 18.340.500 | 2008-03-06 | 00:00:00 | 26,68 | 26,88 | 25,72 | 25,76 | 14.345.600 | 2008-03-07 | 00:00:00 | 25,48 | 26,42 | 25,18 | 25,88 | 15.410.100 | 2008-03-10 | 00:00:00 | 25,95 | 25,95 | 24,96 | 25,00 | 17.188.800 | 2008-03-11 | 00:00:00 | 25,85 | 26,22 | 25,28 | 26,20 | 22.119.800 | 2008-03-12 | 00:00:00 | 26,21 | 27,13 | 25,97 | 26,13 | 20.008.900 | 2008-03-13 | 00:00:00 | 26,05 | 26,66 | 25,48 | 26,48 | 20.243.000 | 2008-03-14 | 00:00:00 | 26,75 | 26,77 | 25,36 | 25,75 | 21.473.500 | 2008-03-17 | 00:00:00 | 25,11 | 26,02 | 24,87 | 25,70 | 21.915.500 | 2008-03-18 | 00:00:00 | 26,19 | 27,24 | 26,10 | 27,19 | 21.428.500 | 2008-03-19 | 00:00:00 | 27,14 | 28,02 | 26,81 | 26,84 | 23.266.600 | 2008-03-20 | 00:00:00 | 26,97 | 28,17 | 26,96 | 28,06 | 22.243.000 | 2008-03-24 | 00:00:00 | 28,13 | 30,00 | 28,13 | 29,26 | 25.245.600 | 2008-03-25 | 00:00:00 | 29,17 | 29,46 | 28,30 | 28,76 | 18.463.700 | 2008-03-26 | 00:00:00 | 28,55 | 28,55 | 27,94 | 28,16 | 14.793.500 | 2008-03-27 | 00:00:00 | 28,17 | 28,61 | 27,76 | 27,79 | 13.212.700 | 2008-03-28 | 00:00:00 | 27,60 | 27,87 | 27,28 | 27,38 | 15.818.700 | 2008-03-31 | 00:00:00 | 27,39 | 28,06 | 27,13 | 27,97 | 15.593.400 | 2008-04-01 | 00:00:00 | 28,20 | 29,58 | 28,10 | 29,49 | 20.263.800 | 2008-04-02 | 00:00:00 | 29,45 | 30,00 | 28,97 | 29,16 | 16.090.000 | 2008-04-03 | 00:00:00 | 29,02 | 29,49 | 28,67 | 29,22 | 11.648.300 | 2008-04-04 | 00:00:00 | 29,01 | 29,39 | 28,62 | 28,79 | 13.520.500 | 2008-04-07 | 00:00:00 | 28,95 | 29,09 | 28,35 | 28,50 | 10.883.600 | 2008-04-08 | 00:00:00 | 28,20 | 28,43 | 27,96 | 28,18 | 11.547.400 | 2008-04-09 | 00:00:00 | 28,15 | 28,25 | 27,40 | 27,67 | 13.431.800 | 2008-04-10 | 00:00:00 | 27,62 | 28,85 | 27,62 | 28,38 | 19.890.600 | 2008-04-11 | 00:00:00 | 27,99 | 28,67 | 27,99 | 28,17 | 12.688.100 | 2008-04-14 | 00:00:00 | 28,11 | 28,38 | 27,84 | 27,91 | 8.104.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|