(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 | 2009-03-26 | 00:00:00 | 23,81 | 24,36 | 23,53 | 24,14 | 28.080.900 | 2009-03-27 | 00:00:00 | 23,82 | 24,10 | 23,33 | 23,63 | 18.856.900 | 2009-03-30 | 00:00:00 | 23,24 | 23,46 | 22,66 | 23,38 | 21.579.600 | 2009-03-31 | 00:00:00 | 23,52 | 23,77 | 22,64 | 23,56 | 27.443.700 | 2009-04-01 | 00:00:00 | 23,15 | 23,89 | 22,92 | 23,83 | 21.365.000 | 2009-04-02 | 00:00:00 | 24,31 | 25,24 | 24,24 | 24,77 | 30.264.800 | 2009-04-03 | 00:00:00 | 24,69 | 25,13 | 24,34 | 25,00 | 20.294.400 | 2009-04-06 | 00:00:00 | 24,78 | 25,03 | 24,46 | 24,85 | 17.140.400 | 2009-04-07 | 00:00:00 | 24,47 | 24,64 | 24,13 | 24,37 | 16.837.400 | 2009-04-08 | 00:00:00 | 24,69 | 25,31 | 24,69 | 25,12 | 18.517.200 | 2009-04-09 | 00:00:00 | 25,56 | 25,96 | 25,44 | 25,90 | 20.316.000 | 2009-04-13 | 00:00:00 | 25,63 | 26,10 | 25,58 | 25,96 | 11.593.400 | 2009-04-14 | 00:00:00 | 25,59 | 25,68 | 25,05 | 25,34 | 14.961.600 | 2009-04-15 | 00:00:00 | 25,22 | 25,75 | 25,10 | 25,67 | 17.464.000 | 2009-04-16 | 00:00:00 | 25,78 | 26,16 | 25,28 | 25,97 | 16.673.900 | 2009-04-17 | 00:00:00 | 26,16 | 26,47 | 25,25 | 26,10 | 21.671.300 | 2009-04-20 | 00:00:00 | 25,72 | 25,87 | 24,91 | 25,15 | 17.480.600 | 2009-04-21 | 00:00:00 | 25,20 | 26,05 | 24,78 | 25,87 | 20.556.600 | 2009-04-22 | 00:00:00 | 25,63 | 26,92 | 25,48 | 26,17 | 23.918.400 | 2009-04-23 | 00:00:00 | 25,96 | 26,22 | 25,31 | 25,76 | 17.975.100 | 2009-04-24 | 00:00:00 | 25,93 | 26,82 | 25,56 | 26,31 | 21.857.600 | 2009-04-27 | 00:00:00 | 25,90 | 26,30 | 25,60 | 25,88 | 14.868.400 | 2009-04-28 | 00:00:00 | 25,57 | 26,48 | 25,35 | 26,07 | 14.949.200 | 2009-04-29 | 00:00:00 | 26,27 | 26,85 | 26,02 | 26,34 | 21.349.300 | 2009-04-30 | 00:00:00 | 26,55 | 27,07 | 26,27 | 26,32 | 18.238.500 | 2009-05-01 | 00:00:00 | 26,58 | 26,58 | 25,51 | 25,77 | 15.040.800 | 2009-05-04 | 00:00:00 | 26,14 | 26,77 | 25,83 | 26,21 | 18.075.500 | 2009-05-05 | 00:00:00 | 26,18 | 26,40 | 25,93 | 26,19 | 11.348.800 | 2009-05-06 | 00:00:00 | 26,31 | 26,51 | 25,56 | 26,04 | 13.892.300 | 2009-05-07 | 00:00:00 | 26,19 | 26,34 | 25,31 | 25,61 | 20.582.800 | 2009-05-08 | 00:00:00 | 25,78 | 25,78 | 24,75 | 25,50 | 18.467.600 | 2009-05-11 | 00:00:00 | 24,81 | 25,25 | 24,54 | 24,93 | 17.525.200 | 2009-05-12 | 00:00:00 | 25,11 | 25,23 | 24,27 | 24,64 | 19.437.700 | 2009-05-13 | 00:00:00 | 24,95 | 25,14 | 24,22 | 24,83 | 32.337.000 | 2009-05-14 | 00:00:00 | 25,02 | 25,16 | 24,48 | 24,53 | 15.822.700 | 2009-05-15 | 00:00:00 | 24,45 | 24,92 | 24,22 | 24,40 | 20.385.500 | 2009-05-18 | 00:00:00 | 25,66 | 26,15 | 25,36 | 26,02 | 26.062.800 | 2009-05-19 | 00:00:00 | 25,39 | 25,40 | 24,00 | 24,63 | 39.860.700 | 2009-05-20 | 00:00:00 | 24,85 | 25,00 | 23,56 | 23,83 | 31.471.700 | 2009-05-21 | 00:00:00 | 23,49 | 23,83 | 22,64 | 22,89 | 25.534.300 | 2009-05-22 | 00:00:00 | 23,20 | 23,24 | 22,60 | 22,86 | 15.133.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|