(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 | 2008-10-02 | 00:00:00 | 25,71 | 26,06 | 24,68 | 24,86 | 18.545.900 | 2008-10-03 | 00:00:00 | 25,10 | 25,31 | 23,72 | 23,81 | 27.243.600 | 2008-10-06 | 00:00:00 | 23,14 | 23,40 | 21,77 | 22,82 | 36.436.400 | 2008-10-07 | 00:00:00 | 23,12 | 23,72 | 21,68 | 21,89 | 34.193.300 | 2008-10-08 | 00:00:00 | 21,16 | 22,46 | 20,76 | 21,17 | 35.105.500 | 2008-10-09 | 00:00:00 | 21,31 | 21,48 | 19,71 | 19,93 | 29.596.900 | 2008-10-10 | 00:00:00 | 18,70 | 21,31 | 17,05 | 19,75 | 49.333.700 | 2008-10-13 | 00:00:00 | 20,51 | 21,81 | 20,25 | 21,71 | 24.678.100 | 2008-10-14 | 00:00:00 | 22,65 | 22,80 | 20,39 | 21,07 | 26.867.500 | 2008-10-15 | 00:00:00 | 20,87 | 21,18 | 19,50 | 19,83 | 26.416.300 | 2008-10-16 | 00:00:00 | 19,50 | 20,01 | 18,02 | 19,70 | 38.445.400 | 2008-10-17 | 00:00:00 | 19,18 | 20,70 | 18,96 | 20,21 | 26.629.800 | 2008-10-20 | 00:00:00 | 20,47 | 21,00 | 20,11 | 20,78 | 18.408.800 | 2008-10-21 | 00:00:00 | 20,50 | 21,46 | 20,31 | 20,52 | 15.135.300 | 2008-10-22 | 00:00:00 | 20,04 | 20,23 | 18,97 | 19,47 | 23.827.700 | 2008-10-23 | 00:00:00 | 19,46 | 19,80 | 18,01 | 19,06 | 29.497.600 | 2008-10-24 | 00:00:00 | 17,90 | 19,00 | 17,58 | 18,51 | 22.524.500 | 2008-10-27 | 00:00:00 | 18,01 | 19,50 | 18,01 | 18,91 | 21.744.700 | 2008-10-28 | 00:00:00 | 19,17 | 21,64 | 18,67 | 21,57 | 28.156.400 | 2008-10-29 | 00:00:00 | 21,25 | 23,18 | 20,74 | 21,65 | 32.328.400 | 2008-10-30 | 00:00:00 | 22,22 | 22,93 | 21,89 | 22,72 | 21.072.800 | 2008-10-31 | 00:00:00 | 22,70 | 24,03 | 22,30 | 23,59 | 21.720.300 | 2008-11-03 | 00:00:00 | 23,48 | 23,59 | 22,11 | 22,22 | 17.940.200 | 2008-11-04 | 00:00:00 | 22,69 | 23,49 | 22,16 | 23,39 | 24.131.800 | 2008-11-05 | 00:00:00 | 23,00 | 23,33 | 22,06 | 22,15 | 22.260.700 | 2008-11-06 | 00:00:00 | 21,90 | 22,81 | 20,68 | 20,93 | 25.524.300 | 2008-11-07 | 00:00:00 | 21,05 | 21,79 | 20,70 | 21,06 | 19.600.100 | 2008-11-10 | 00:00:00 | 21,53 | 21,71 | 20,46 | 20,74 | 14.073.700 | 2008-11-11 | 00:00:00 | 20,39 | 21,47 | 19,94 | 20,51 | 17.405.400 | 2008-11-12 | 00:00:00 | 19,86 | 20,34 | 19,62 | 19,80 | 18.189.400 | 2008-11-13 | 00:00:00 | 19,89 | 22,37 | 19,15 | 22,23 | 28.059.400 | 2008-11-14 | 00:00:00 | 21,74 | 22,64 | 20,32 | 20,54 | 24.937.600 | 2008-11-17 | 00:00:00 | 19,92 | 20,99 | 19,74 | 20,00 | 22.643.100 | 2008-11-18 | 00:00:00 | 20,66 | 21,42 | 19,94 | 20,71 | 32.638.500 | 2008-11-19 | 00:00:00 | 20,48 | 21,26 | 19,60 | 19,76 | 21.970.500 | 2008-11-20 | 00:00:00 | 19,44 | 20,29 | 18,31 | 18,52 | 32.825.000 | 2008-11-21 | 00:00:00 | 18,82 | 19,34 | 17,46 | 19,29 | 38.361.300 | 2008-11-24 | 00:00:00 | 19,62 | 21,91 | 18,86 | 21,42 | 31.820.400 | 2008-11-25 | 00:00:00 | 21,63 | 22,45 | 21,20 | 22,25 | 31.618.500 | 2008-11-26 | 00:00:00 | 21,55 | 23,78 | 21,55 | 23,55 | 25.401.900 | 2008-11-28 | 00:00:00 | 23,41 | 23,79 | 22,73 | 23,11 | 10.272.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|