(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 | | 2009-09-16 | 00:00:00 | 27,64 | 28,21 | 27,56 | 28,06 | 17.797.000 | | 2009-09-17 | 00:00:00 | 28,41 | 28,43 | 27,75 | 27,92 | 13.318.200 | | 2009-09-18 | 00:00:00 | 28,01 | 28,44 | 28,00 | 28,23 | 15.767.900 | | 2009-09-21 | 00:00:00 | 27,96 | 28,40 | 27,84 | 28,14 | 8.915.700 | | 2009-09-22 | 00:00:00 | 28,24 | 28,31 | 27,48 | 27,62 | 14.328.500 | | 2009-09-23 | 00:00:00 | 27,72 | 27,95 | 27,31 | 27,35 | 14.091.100 | | 2009-09-24 | 00:00:00 | 27,52 | 27,54 | 26,89 | 27,04 | 12.037.700 | | 2009-09-25 | 00:00:00 | 26,88 | 27,23 | 26,55 | 26,85 | 11.859.300 | | 2009-09-28 | 00:00:00 | 26,95 | 27,43 | 26,90 | 27,26 | 6.862.900 | | 2009-09-29 | 00:00:00 | 27,32 | 27,44 | 26,68 | 26,83 | 13.765.400 | | 2009-09-30 | 00:00:00 | 26,94 | 26,94 | 26,32 | 26,64 | 16.564.800 | | 2009-10-01 | 00:00:00 | 26,65 | 26,65 | 26,11 | 26,32 | 16.260.800 | | 2009-10-02 | 00:00:00 | 26,15 | 26,27 | 25,87 | 26,03 | 13.849.200 | | 2009-10-05 | 00:00:00 | 26,16 | 26,33 | 26,00 | 26,15 | 10.168.400 | | 2009-10-06 | 00:00:00 | 26,31 | 26,48 | 26,18 | 26,29 | 14.352.000 | | 2009-10-07 | 00:00:00 | 26,27 | 26,42 | 26,07 | 26,14 | 13.433.900 | | 2009-10-08 | 00:00:00 | 26,41 | 27,06 | 26,38 | 26,89 | 16.128.300 | | 2009-10-09 | 00:00:00 | 26,85 | 27,01 | 26,65 | 26,96 | 11.117.900 | | 2009-10-12 | 00:00:00 | 27,10 | 27,44 | 27,01 | 27,04 | 11.015.900 | | 2009-10-13 | 00:00:00 | 27,02 | 27,61 | 26,86 | 27,53 | 13.896.000 | | 2009-10-14 | 00:00:00 | 27,76 | 28,02 | 27,32 | 27,38 | 17.510.700 | | 2009-10-15 | 00:00:00 | 27,28 | 27,37 | 27,05 | 27,30 | 13.350.200 | | 2009-10-16 | 00:00:00 | 27,15 | 27,37 | 26,84 | 27,26 | 12.072.000 | | 2009-10-19 | 00:00:00 | 27,28 | 27,69 | 27,22 | 27,63 | 8.290.200 | | 2009-10-20 | 00:00:00 | 27,33 | 27,67 | 26,86 | 26,97 | 12.902.600 | | 2009-10-21 | 00:00:00 | 26,89 | 27,23 | 26,22 | 26,32 | 23.488.900 | | 2009-10-22 | 00:00:00 | 26,21 | 26,85 | 26,05 | 26,72 | 14.882.100 | | 2009-10-23 | 00:00:00 | 26,64 | 26,74 | 26,17 | 26,27 | 16.329.000 | | 2009-10-26 | 00:00:00 | 26,30 | 26,54 | 26,00 | 26,10 | 17.852.200 | | 2009-10-27 | 00:00:00 | 26,10 | 26,39 | 25,97 | 26,00 | 16.016.300 | | 2009-10-28 | 00:00:00 | 25,99 | 26,00 | 25,16 | 25,21 | 22.498.500 | | 2009-10-29 | 00:00:00 | 25,50 | 26,09 | 25,25 | 25,91 | 12.980.200 | | 2009-10-30 | 00:00:00 | 25,83 | 25,90 | 24,96 | 25,09 | 19.392.400 | | 2009-11-02 | 00:00:00 | 25,14 | 25,67 | 24,71 | 25,06 | 15.585.500 | | 2009-11-03 | 00:00:00 | 24,91 | 25,28 | 24,47 | 25,00 | 17.426.600 | | 2009-11-04 | 00:00:00 | 25,27 | 25,50 | 24,90 | 24,96 | 18.645.200 | | 2009-11-05 | 00:00:00 | 25,18 | 25,81 | 25,13 | 25,63 | 15.410.500 | | 2009-11-06 | 00:00:00 | 25,87 | 26,29 | 25,80 | 26,08 | 15.066.700 | | 2009-11-09 | 00:00:00 | 26,31 | 26,87 | 26,20 | 26,81 | 13.331.200 | | 2009-11-10 | 00:00:00 | 26,81 | 26,99 | 26,50 | 26,82 | 14.851.300 | | 2009-11-11 | 00:00:00 | 27,15 | 27,45 | 27,05 | 27,31 | 18.716.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
