(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 23,20 | 23,24 | 22,60 | 22,86 | 15.133.800 | | 2009-05-26 | 00:00:00 | 22,67 | 23,97 | 22,58 | 23,80 | 20.313.100 | | 2009-05-27 | 00:00:00 | 23,90 | 24,21 | 23,21 | 23,33 | 18.507.500 | | 2009-05-28 | 00:00:00 | 23,63 | 23,63 | 22,33 | 22,70 | 27.135.300 | | 2009-05-29 | 00:00:00 | 22,99 | 23,19 | 22,65 | 23,16 | 18.681.600 | | 2009-06-01 | 00:00:00 | 23,59 | 24,43 | 23,39 | 24,16 | 18.094.400 | | 2009-06-02 | 00:00:00 | 23,96 | 24,80 | 23,83 | 24,50 | 18.364.400 | | 2009-06-03 | 00:00:00 | 24,39 | 24,81 | 24,09 | 24,37 | 14.453.400 | | 2009-06-04 | 00:00:00 | 24,39 | 24,65 | 23,75 | 24,57 | 15.777.400 | | 2009-06-05 | 00:00:00 | 24,78 | 24,89 | 23,97 | 24,17 | 14.749.000 | | 2009-06-08 | 00:00:00 | 24,24 | 24,78 | 24,00 | 24,56 | 13.184.500 | | 2009-06-09 | 00:00:00 | 24,34 | 24,59 | 24,08 | 24,35 | 13.033.200 | | 2009-06-10 | 00:00:00 | 25,06 | 25,12 | 24,19 | 24,39 | 24.352.000 | | 2009-06-11 | 00:00:00 | 24,39 | 24,64 | 24,16 | 24,23 | 17.911.500 | | 2009-06-12 | 00:00:00 | 24,19 | 24,24 | 23,83 | 24,15 | 18.283.600 | | 2009-06-15 | 00:00:00 | 23,94 | 24,00 | 23,52 | 23,85 | 13.946.900 | | 2009-06-16 | 00:00:00 | 23,86 | 23,98 | 23,17 | 23,20 | 17.023.400 | | 2009-06-17 | 00:00:00 | 23,24 | 24,04 | 23,01 | 23,65 | 19.015.600 | | 2009-06-18 | 00:00:00 | 23,73 | 23,76 | 23,26 | 23,35 | 11.365.200 | | 2009-06-19 | 00:00:00 | 23,47 | 23,71 | 23,36 | 23,52 | 15.209.600 | | 2009-06-22 | 00:00:00 | 23,37 | 23,64 | 23,16 | 23,25 | 12.930.800 | | 2009-06-23 | 00:00:00 | 23,24 | 23,25 | 22,72 | 22,88 | 15.209.400 | | 2009-06-24 | 00:00:00 | 23,15 | 23,16 | 22,53 | 22,68 | 14.555.600 | | 2009-06-25 | 00:00:00 | 22,67 | 23,75 | 22,65 | 23,57 | 18.940.500 | | 2009-06-26 | 00:00:00 | 23,47 | 24,06 | 23,42 | 23,61 | 18.879.400 | | 2009-06-29 | 00:00:00 | 23,66 | 24,16 | 23,56 | 23,87 | 12.322.400 | | 2009-06-30 | 00:00:00 | 23,92 | 24,01 | 23,35 | 23,63 | 12.676.800 | | 2009-07-01 | 00:00:00 | 23,80 | 23,94 | 23,48 | 23,71 | 13.277.900 | | 2009-07-02 | 00:00:00 | 23,37 | 23,71 | 22,75 | 22,81 | 13.532.900 | | 2009-07-06 | 00:00:00 | 22,76 | 23,14 | 22,52 | 22,88 | 12.638.500 | | 2009-07-07 | 00:00:00 | 22,91 | 22,91 | 22,32 | 22,40 | 15.007.900 | | 2009-07-08 | 00:00:00 | 22,38 | 22,75 | 22,29 | 22,66 | 14.710.700 | | 2009-07-09 | 00:00:00 | 22,85 | 22,97 | 22,33 | 22,68 | 14.322.200 | | 2009-07-10 | 00:00:00 | 22,58 | 22,82 | 22,33 | 22,52 | 9.814.600 | | 2009-07-13 | 00:00:00 | 22,51 | 23,14 | 22,27 | 23,11 | 17.804.800 | | 2009-07-14 | 00:00:00 | 23,09 | 23,69 | 22,95 | 23,68 | 15.595.800 | | 2009-07-15 | 00:00:00 | 23,88 | 24,14 | 23,64 | 24,08 | 13.914.400 | | 2009-07-16 | 00:00:00 | 24,07 | 24,52 | 23,82 | 24,40 | 13.633.700 | | 2009-07-17 | 00:00:00 | 24,60 | 24,75 | 24,32 | 24,67 | 15.283.300 | | 2009-07-20 | 00:00:00 | 24,66 | 24,86 | 24,49 | 24,80 | 10.165.600 | | 2009-07-21 | 00:00:00 | 24,87 | 24,90 | 24,13 | 24,46 | 13.716.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
