(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 | | 2009-07-21 | 00:00:00 | 24,87 | 24,90 | 24,13 | 24,46 | 13.716.300 | | 2009-07-22 | 00:00:00 | 24,37 | 24,90 | 24,27 | 24,77 | 11.348.400 | | 2009-07-23 | 00:00:00 | 24,76 | 25,51 | 24,51 | 25,28 | 20.780.700 | | 2009-07-24 | 00:00:00 | 25,23 | 25,43 | 24,95 | 25,32 | 11.214.500 | | 2009-07-27 | 00:00:00 | 25,25 | 25,32 | 24,78 | 25,16 | 13.443.900 | | 2009-07-28 | 00:00:00 | 25,08 | 25,40 | 24,96 | 25,39 | 11.689.700 | | 2009-07-29 | 00:00:00 | 25,37 | 25,65 | 25,12 | 25,39 | 11.970.200 | | 2009-07-30 | 00:00:00 | 25,70 | 26,16 | 25,53 | 25,85 | 13.545.300 | | 2009-07-31 | 00:00:00 | 25,84 | 26,19 | 25,80 | 25,94 | 11.709.000 | | 2009-08-03 | 00:00:00 | 26,18 | 26,38 | 25,67 | 26,32 | 12.022.400 | | 2009-08-04 | 00:00:00 | 26,16 | 26,44 | 26,08 | 26,29 | 10.411.100 | | 2009-08-05 | 00:00:00 | 26,30 | 26,46 | 25,96 | 26,33 | 9.996.600 | | 2009-08-06 | 00:00:00 | 26,40 | 26,74 | 26,17 | 26,54 | 13.755.000 | | 2009-08-07 | 00:00:00 | 26,73 | 27,48 | 26,61 | 27,26 | 16.415.900 | | 2009-08-10 | 00:00:00 | 27,18 | 27,24 | 26,77 | 27,10 | 10.407.600 | | 2009-08-11 | 00:00:00 | 27,03 | 27,11 | 26,73 | 26,89 | 9.524.200 | | 2009-08-12 | 00:00:00 | 26,80 | 27,53 | 26,75 | 27,20 | 13.269.600 | | 2009-08-13 | 00:00:00 | 27,42 | 27,81 | 27,00 | 27,68 | 19.973.100 | | 2009-08-14 | 00:00:00 | 27,67 | 27,75 | 26,90 | 27,14 | 15.928.500 | | 2009-08-17 | 00:00:00 | 25,92 | 26,44 | 25,43 | 26,11 | 30.714.600 | | 2009-08-18 | 00:00:00 | 26,95 | 27,30 | 26,57 | 26,93 | 35.319.900 | | 2009-08-19 | 00:00:00 | 26,75 | 26,93 | 26,47 | 26,75 | 19.453.600 | | 2009-08-20 | 00:00:00 | 26,79 | 26,81 | 26,50 | 26,68 | 14.196.700 | | 2009-08-21 | 00:00:00 | 26,94 | 27,53 | 26,66 | 27,50 | 18.664.100 | | 2009-08-24 | 00:00:00 | 27,73 | 27,73 | 26,94 | 27,03 | 16.189.000 | | 2009-08-25 | 00:00:00 | 27,22 | 27,73 | 27,00 | 27,32 | 21.802.600 | | 2009-08-26 | 00:00:00 | 27,28 | 27,94 | 27,22 | 27,57 | 15.569.600 | | 2009-08-27 | 00:00:00 | 27,60 | 27,69 | 27,20 | 27,55 | 13.446.800 | | 2009-08-28 | 00:00:00 | 27,68 | 27,76 | 27,24 | 27,69 | 12.841.400 | | 2009-08-31 | 00:00:00 | 27,50 | 27,60 | 27,10 | 27,29 | 13.091.300 | | 2009-09-01 | 00:00:00 | 27,01 | 27,48 | 26,63 | 26,74 | 15.738.800 | | 2009-09-02 | 00:00:00 | 26,62 | 26,82 | 26,35 | 26,53 | 10.684.100 | | 2009-09-03 | 00:00:00 | 26,61 | 26,91 | 26,43 | 26,90 | 9.733.200 | | 2009-09-04 | 00:00:00 | 26,93 | 27,16 | 26,76 | 27,03 | 8.150.000 | | 2009-09-08 | 00:00:00 | 27,23 | 27,57 | 27,04 | 27,48 | 12.253.300 | | 2009-09-09 | 00:00:00 | 27,44 | 27,50 | 27,22 | 27,38 | 10.679.500 | | 2009-09-10 | 00:00:00 | 27,40 | 27,59 | 27,22 | 27,53 | 9.446.400 | | 2009-09-11 | 00:00:00 | 27,50 | 27,52 | 26,99 | 27,34 | 14.667.900 | | 2009-09-14 | 00:00:00 | 27,16 | 27,66 | 27,09 | 27,51 | 8.349.400 | | 2009-09-15 | 00:00:00 | 27,59 | 27,70 | 27,25 | 27,41 | 10.045.700 | | 2009-09-16 | 00:00:00 | 27,64 | 28,21 | 27,56 | 28,06 | 17.797.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
