(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 | | 2008-11-28 | 00:00:00 | 23,41 | 23,79 | 22,73 | 23,11 | 10.272.300 | | 2008-12-01 | 00:00:00 | 22,55 | 23,00 | 21,13 | 21,21 | 26.816.900 | | 2008-12-02 | 00:00:00 | 21,52 | 21,95 | 20,65 | 21,85 | 23.835.800 | | 2008-12-03 | 00:00:00 | 21,32 | 22,88 | 21,06 | 22,76 | 32.948.500 | | 2008-12-04 | 00:00:00 | 22,47 | 24,32 | 22,28 | 23,22 | 30.083.600 | | 2008-12-05 | 00:00:00 | 22,83 | 24,54 | 22,70 | 24,40 | 32.975.900 | | 2008-12-08 | 00:00:00 | 24,97 | 25,19 | 24,05 | 24,25 | 28.815.400 | | 2008-12-09 | 00:00:00 | 23,89 | 24,74 | 22,85 | 23,20 | 26.321.100 | | 2008-12-10 | 00:00:00 | 23,39 | 24,43 | 23,01 | 24,29 | 18.719.700 | | 2008-12-11 | 00:00:00 | 23,87 | 24,13 | 22,80 | 22,99 | 18.390.900 | | 2008-12-12 | 00:00:00 | 22,31 | 23,72 | 22,16 | 23,47 | 20.831.300 | | 2008-12-15 | 00:00:00 | 23,62 | 23,87 | 23,04 | 23,41 | 14.736.800 | | 2008-12-16 | 00:00:00 | 23,73 | 24,59 | 22,88 | 24,32 | 26.188.100 | | 2008-12-17 | 00:00:00 | 24,01 | 25,11 | 23,90 | 24,70 | 20.068.300 | | 2008-12-18 | 00:00:00 | 24,80 | 25,07 | 24,05 | 24,45 | 22.105.800 | | 2008-12-19 | 00:00:00 | 24,82 | 25,00 | 23,83 | 24,22 | 23.095.200 | | 2008-12-22 | 00:00:00 | 24,09 | 24,13 | 23,16 | 23,73 | 13.244.400 | | 2008-12-23 | 00:00:00 | 23,59 | 23,99 | 23,49 | 23,62 | 13.559.600 | | 2008-12-24 | 00:00:00 | 23,69 | 24,11 | 23,62 | 23,73 | 3.976.000 | | 2008-12-26 | 00:00:00 | 23,61 | 24,00 | 23,41 | 23,56 | 4.461.200 | | 2008-12-29 | 00:00:00 | 23,54 | 23,70 | 23,00 | 23,36 | 8.461.500 | | 2008-12-30 | 00:00:00 | 23,50 | 23,69 | 22,69 | 23,11 | 14.896.900 | | 2008-12-31 | 00:00:00 | 23,14 | 23,80 | 22,97 | 23,02 | 15.143.500 | | 2009-01-02 | 00:00:00 | 23,07 | 24,19 | 22,96 | 24,13 | 14.902.500 | | 2009-01-05 | 00:00:00 | 24,02 | 24,88 | 23,81 | 24,71 | 22.570.900 | | 2009-01-06 | 00:00:00 | 24,94 | 25,49 | 24,62 | 25,26 | 22.856.600 | | 2009-01-07 | 00:00:00 | 24,87 | 25,16 | 24,43 | 24,57 | 19.857.300 | | 2009-01-08 | 00:00:00 | 24,12 | 24,46 | 23,70 | 24,39 | 17.305.500 | | 2009-01-09 | 00:00:00 | 24,48 | 24,48 | 23,54 | 23,86 | 16.927.400 | | 2009-01-12 | 00:00:00 | 23,85 | 23,96 | 22,62 | 22,97 | 23.560.200 | | 2009-01-13 | 00:00:00 | 22,96 | 23,10 | 22,25 | 22,51 | 20.440.300 | | 2009-01-14 | 00:00:00 | 22,15 | 22,26 | 21,68 | 21,91 | 20.531.200 | | 2009-01-15 | 00:00:00 | 21,92 | 23,31 | 21,66 | 22,81 | 25.999.400 | | 2009-01-16 | 00:00:00 | 23,34 | 23,38 | 22,57 | 23,20 | 20.942.600 | | 2009-01-20 | 00:00:00 | 22,90 | 23,20 | 21,84 | 21,99 | 20.339.500 | | 2009-01-21 | 00:00:00 | 22,29 | 22,44 | 21,60 | 22,28 | 19.667.200 | | 2009-01-22 | 00:00:00 | 21,91 | 22,35 | 21,49 | 21,97 | 22.725.600 | | 2009-01-23 | 00:00:00 | 21,38 | 21,98 | 21,30 | 21,72 | 20.852.200 | | 2009-01-26 | 00:00:00 | 22,10 | 23,14 | 22,05 | 22,73 | 34.329.500 | | 2009-01-27 | 00:00:00 | 22,74 | 22,89 | 21,81 | 22,12 | 21.691.000 | | 2009-01-28 | 00:00:00 | 22,59 | 23,23 | 22,30 | 23,00 | 20.543.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
