(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 28,11 | 28,38 | 27,84 | 27,91 | 8.104.500 | | 2008-04-15 | 00:00:00 | 28,10 | 28,10 | 27,50 | 27,93 | 9.872.000 | | 2008-04-16 | 00:00:00 | 28,05 | 28,22 | 27,65 | 28,02 | 12.137.900 | | 2008-04-17 | 00:00:00 | 28,00 | 28,21 | 27,86 | 28,12 | 9.241.200 | | 2008-04-18 | 00:00:00 | 28,21 | 28,88 | 28,21 | 28,68 | 12.670.000 | | 2008-04-21 | 00:00:00 | 28,50 | 29,17 | 28,11 | 28,98 | 16.470.500 | | 2008-04-22 | 00:00:00 | 28,90 | 29,24 | 28,27 | 28,52 | 20.109.900 | | 2008-04-23 | 00:00:00 | 28,68 | 28,69 | 28,02 | 28,13 | 15.925.000 | | 2008-04-24 | 00:00:00 | 28,12 | 29,25 | 28,12 | 28,92 | 21.726.200 | | 2008-04-25 | 00:00:00 | 29,01 | 29,81 | 28,80 | 29,78 | 19.656.600 | | 2008-04-28 | 00:00:00 | 29,61 | 30,16 | 29,22 | 29,73 | 13.374.300 | | 2008-04-29 | 00:00:00 | 29,63 | 29,97 | 29,12 | 29,36 | 10.969.000 | | 2008-04-30 | 00:00:00 | 29,36 | 29,65 | 28,74 | 28,80 | 15.221.000 | | 2008-05-01 | 00:00:00 | 29,09 | 30,46 | 29,01 | 29,87 | 26.628.800 | | 2008-05-02 | 00:00:00 | 30,40 | 30,50 | 29,83 | 30,12 | 19.294.300 | | 2008-05-05 | 00:00:00 | 29,89 | 30,04 | 29,23 | 29,37 | 15.897.800 | | 2008-05-06 | 00:00:00 | 29,28 | 29,33 | 28,71 | 29,28 | 14.309.000 | | 2008-05-07 | 00:00:00 | 29,25 | 29,48 | 28,48 | 28,56 | 14.745.400 | | 2008-05-08 | 00:00:00 | 28,61 | 28,78 | 27,79 | 27,92 | 19.465.900 | | 2008-05-09 | 00:00:00 | 27,82 | 28,44 | 27,63 | 27,98 | 13.031.400 | | 2008-05-12 | 00:00:00 | 28,01 | 28,71 | 28,01 | 28,64 | 12.314.100 | | 2008-05-13 | 00:00:00 | 28,66 | 28,97 | 28,50 | 28,75 | 10.391.900 | | 2008-05-14 | 00:00:00 | 28,88 | 29,53 | 28,75 | 29,12 | 12.094.200 | | 2008-05-15 | 00:00:00 | 29,09 | 29,55 | 28,76 | 29,53 | 11.044.900 | | 2008-05-16 | 00:00:00 | 29,85 | 29,85 | 28,75 | 29,10 | 13.246.300 | | 2008-05-19 | 00:00:00 | 28,65 | 29,38 | 28,52 | 28,87 | 13.893.700 | | 2008-05-20 | 00:00:00 | 28,04 | 28,19 | 27,00 | 27,37 | 39.809.400 | | 2008-05-21 | 00:00:00 | 27,32 | 27,49 | 26,80 | 26,93 | 29.274.700 | | 2008-05-22 | 00:00:00 | 26,84 | 27,19 | 26,71 | 26,91 | 15.894.100 | | 2008-05-23 | 00:00:00 | 26,84 | 26,99 | 26,28 | 26,77 | 17.324.800 | | 2008-05-27 | 00:00:00 | 26,90 | 27,53 | 26,71 | 27,28 | 21.412.600 | | 2008-05-28 | 00:00:00 | 27,59 | 27,85 | 27,22 | 27,43 | 13.242.200 | | 2008-05-29 | 00:00:00 | 27,35 | 27,87 | 27,29 | 27,71 | 13.855.400 | | 2008-05-30 | 00:00:00 | 27,75 | 27,75 | 27,35 | 27,36 | 11.704.400 | | 2008-06-02 | 00:00:00 | 27,41 | 27,60 | 26,80 | 27,16 | 15.497.700 | | 2008-06-03 | 00:00:00 | 27,05 | 27,25 | 26,71 | 27,09 | 15.232.800 | | 2008-06-04 | 00:00:00 | 27,07 | 27,50 | 26,87 | 27,18 | 17.537.800 | | 2008-06-05 | 00:00:00 | 27,42 | 28,13 | 27,40 | 27,91 | 20.265.500 | | 2008-06-06 | 00:00:00 | 27,45 | 27,69 | 27,10 | 27,18 | 19.366.500 | | 2008-06-09 | 00:00:00 | 27,22 | 27,65 | 26,42 | 26,54 | 17.695.600 | | 2008-06-10 | 00:00:00 | 26,39 | 26,95 | 26,09 | 26,71 | 17.878.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
