(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 26,39 | 26,95 | 26,09 | 26,71 | 17.878.700 | | 2008-06-11 | 00:00:00 | 26,71 | 26,82 | 25,85 | 25,91 | 19.163.100 | | 2008-06-12 | 00:00:00 | 26,04 | 26,88 | 26,04 | 26,48 | 15.099.500 | | 2008-06-13 | 00:00:00 | 26,69 | 27,58 | 26,65 | 27,53 | 16.052.200 | | 2008-06-16 | 00:00:00 | 27,47 | 27,68 | 27,14 | 27,50 | 12.418.600 | | 2008-06-17 | 00:00:00 | 27,55 | 27,73 | 26,80 | 26,87 | 12.272.500 | | 2008-06-18 | 00:00:00 | 26,66 | 26,87 | 26,32 | 26,55 | 13.989.600 | | 2008-06-19 | 00:00:00 | 26,56 | 27,29 | 26,56 | 27,18 | 16.005.900 | | 2008-06-20 | 00:00:00 | 27,03 | 27,18 | 26,12 | 26,25 | 17.186.900 | | 2008-06-23 | 00:00:00 | 26,40 | 26,40 | 24,90 | 25,06 | 22.900.000 | | 2008-06-24 | 00:00:00 | 25,09 | 25,75 | 24,83 | 25,31 | 18.579.100 | | 2008-06-25 | 00:00:00 | 25,41 | 26,38 | 25,26 | 25,47 | 19.925.800 | | 2008-06-26 | 00:00:00 | 25,23 | 25,37 | 24,61 | 24,66 | 18.896.500 | | 2008-06-27 | 00:00:00 | 24,66 | 24,70 | 23,91 | 24,02 | 22.343.700 | | 2008-06-30 | 00:00:00 | 24,02 | 24,36 | 23,32 | 23,42 | 19.582.700 | | 2008-07-01 | 00:00:00 | 23,11 | 23,39 | 22,52 | 23,21 | 21.993.700 | | 2008-07-02 | 00:00:00 | 23,25 | 23,50 | 22,47 | 22,52 | 22.753.400 | | 2008-07-03 | 00:00:00 | 22,67 | 22,96 | 22,35 | 22,54 | 11.321.500 | | 2008-07-07 | 00:00:00 | 22,65 | 23,19 | 22,02 | 22,32 | 20.770.400 | | 2008-07-08 | 00:00:00 | 22,31 | 23,07 | 22,30 | 23,04 | 17.205.000 | | 2008-07-09 | 00:00:00 | 23,11 | 23,11 | 22,30 | 22,37 | 13.390.800 | | 2008-07-10 | 00:00:00 | 22,41 | 22,51 | 21,71 | 21,87 | 18.560.300 | | 2008-07-11 | 00:00:00 | 21,58 | 22,13 | 21,00 | 21,58 | 27.126.500 | | 2008-07-14 | 00:00:00 | 21,90 | 22,00 | 21,30 | 21,53 | 12.911.800 | | 2008-07-15 | 00:00:00 | 21,39 | 21,89 | 20,76 | 21,46 | 20.546.400 | | 2008-07-16 | 00:00:00 | 21,53 | 22,73 | 21,21 | 22,68 | 19.572.400 | | 2008-07-17 | 00:00:00 | 22,79 | 23,71 | 22,05 | 23,38 | 22.340.200 | | 2008-07-18 | 00:00:00 | 23,82 | 23,82 | 22,70 | 23,44 | 15.882.800 | | 2008-07-21 | 00:00:00 | 23,62 | 23,79 | 22,92 | 23,12 | 13.685.300 | | 2008-07-22 | 00:00:00 | 23,00 | 24,10 | 22,86 | 23,95 | 17.808.300 | | 2008-07-23 | 00:00:00 | 23,76 | 25,85 | 23,76 | 25,03 | 26.441.300 | | 2008-07-24 | 00:00:00 | 25,00 | 25,13 | 23,93 | 24,02 | 16.352.600 | | 2008-07-25 | 00:00:00 | 24,11 | 24,88 | 23,56 | 23,80 | 14.512.500 | | 2008-07-28 | 00:00:00 | 23,44 | 24,09 | 23,07 | 23,16 | 11.420.200 | | 2008-07-29 | 00:00:00 | 23,30 | 24,44 | 23,24 | 24,33 | 15.479.200 | | 2008-07-30 | 00:00:00 | 24,70 | 25,00 | 23,30 | 23,74 | 19.262.100 | | 2008-07-31 | 00:00:00 | 23,58 | 24,55 | 23,49 | 23,83 | 18.557.500 | | 2008-08-01 | 00:00:00 | 24,03 | 24,21 | 22,82 | 23,90 | 11.920.700 | | 2008-08-04 | 00:00:00 | 23,82 | 24,18 | 23,51 | 23,89 | 10.556.200 | | 2008-08-05 | 00:00:00 | 24,10 | 24,94 | 24,10 | 24,89 | 14.371.000 | | 2008-08-06 | 00:00:00 | 24,50 | 25,00 | 24,40 | 24,90 | 15.075.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
