(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 24,50 | 25,00 | 24,40 | 24,90 | 15.075.400 | | 2008-08-07 | 00:00:00 | 24,70 | 24,90 | 24,32 | 24,48 | 13.603.900 | | 2008-08-08 | 00:00:00 | 24,50 | 26,52 | 24,50 | 26,37 | 25.506.600 | | 2008-08-11 | 00:00:00 | 26,26 | 28,75 | 26,05 | 27,51 | 53.932.100 | | 2008-08-12 | 00:00:00 | 27,35 | 27,76 | 27,18 | 27,48 | 27.222.900 | | 2008-08-13 | 00:00:00 | 27,32 | 27,49 | 26,12 | 26,52 | 21.870.300 | | 2008-08-14 | 00:00:00 | 26,23 | 27,85 | 26,21 | 27,17 | 17.365.400 | | 2008-08-15 | 00:00:00 | 27,20 | 27,74 | 27,10 | 27,53 | 23.269.100 | | 2008-08-18 | 00:00:00 | 27,76 | 28,10 | 26,57 | 26,96 | 22.175.300 | | 2008-08-19 | 00:00:00 | 26,98 | 27,08 | 25,93 | 25,96 | 30.629.300 | | 2008-08-20 | 00:00:00 | 26,01 | 26,44 | 25,67 | 25,97 | 18.995.400 | | 2008-08-21 | 00:00:00 | 25,60 | 26,68 | 25,51 | 26,57 | 18.816.700 | | 2008-08-22 | 00:00:00 | 26,69 | 27,15 | 26,58 | 27,11 | 13.319.700 | | 2008-08-25 | 00:00:00 | 26,98 | 27,04 | 26,51 | 26,56 | 13.088.300 | | 2008-08-26 | 00:00:00 | 26,53 | 27,08 | 26,15 | 27,02 | 16.797.600 | | 2008-08-27 | 00:00:00 | 27,02 | 27,48 | 26,60 | 27,17 | 13.091.000 | | 2008-08-28 | 00:00:00 | 27,41 | 27,64 | 26,99 | 27,42 | 13.626.200 | | 2008-08-29 | 00:00:00 | 27,22 | 27,48 | 27,02 | 27,12 | 12.520.800 | | 2008-09-02 | 00:00:00 | 27,65 | 28,68 | 27,65 | 28,07 | 27.655.200 | | 2008-09-03 | 00:00:00 | 27,94 | 29,40 | 27,91 | 29,33 | 39.057.000 | | 2008-09-04 | 00:00:00 | 28,95 | 29,17 | 28,46 | 28,57 | 31.607.400 | | 2008-09-05 | 00:00:00 | 28,32 | 28,79 | 28,03 | 28,59 | 25.053.100 | | 2008-09-08 | 00:00:00 | 29,80 | 30,74 | 29,71 | 30,16 | 41.467.300 | | 2008-09-09 | 00:00:00 | 30,18 | 30,61 | 29,13 | 29,15 | 35.965.400 | | 2008-09-10 | 00:00:00 | 29,34 | 29,53 | 28,77 | 29,10 | 19.819.300 | | 2008-09-11 | 00:00:00 | 28,55 | 29,52 | 28,36 | 29,50 | 27.556.200 | | 2008-09-12 | 00:00:00 | 29,17 | 29,32 | 28,50 | 28,80 | 25.732.100 | | 2008-09-15 | 00:00:00 | 27,52 | 29,08 | 27,52 | 28,50 | 27.582.700 | | 2008-09-16 | 00:00:00 | 27,89 | 28,40 | 27,47 | 27,58 | 42.932.600 | | 2008-09-17 | 00:00:00 | 26,84 | 26,99 | 25,56 | 25,62 | 42.981.300 | | 2008-09-18 | 00:00:00 | 26,00 | 27,50 | 24,45 | 26,95 | 42.121.100 | | 2008-09-19 | 00:00:00 | 29,11 | 29,69 | 26,15 | 27,37 | 32.616.200 | | 2008-09-22 | 00:00:00 | 27,41 | 27,72 | 25,29 | 25,62 | 24.649.000 | | 2008-09-23 | 00:00:00 | 25,67 | 26,25 | 25,15 | 25,26 | 22.392.700 | | 2008-09-24 | 00:00:00 | 25,52 | 25,57 | 24,58 | 25,02 | 20.665.700 | | 2008-09-25 | 00:00:00 | 25,25 | 25,94 | 25,02 | 25,80 | 22.970.800 | | 2008-09-26 | 00:00:00 | 24,93 | 26,49 | 24,93 | 26,46 | 17.008.500 | | 2008-09-29 | 00:00:00 | 25,99 | 26,62 | 24,44 | 24,99 | 27.075.400 | | 2008-09-30 | 00:00:00 | 25,66 | 25,95 | 24,71 | 25,89 | 23.152.800 | | 2008-10-01 | 00:00:00 | 25,52 | 26,09 | 25,30 | 25,92 | 20.739.900 | | 2008-10-02 | 00:00:00 | 25,71 | 26,06 | 24,68 | 24,86 | 18.545.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
