(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 27,15 | 27,45 | 27,05 | 27,31 | 18.716.700 | | 2009-11-12 | 00:00:00 | 27,33 | 27,79 | 27,17 | 27,24 | 18.713.500 | | 2009-11-13 | 00:00:00 | 27,26 | 27,55 | 26,88 | 27,34 | 14.179.800 | | 2009-11-16 | 00:00:00 | 27,63 | 27,95 | 27,40 | 27,65 | 18.782.200 | | 2009-11-17 | 00:00:00 | 27,10 | 27,30 | 26,35 | 26,99 | 31.046.300 | | 2009-11-18 | 00:00:00 | 26,86 | 27,31 | 26,85 | 27,29 | 17.834.400 | | 2009-11-19 | 00:00:00 | 27,21 | 27,24 | 26,80 | 27,11 | 11.302.700 | | 2009-11-20 | 00:00:00 | 26,98 | 27,27 | 26,74 | 27,18 | 17.600.400 | | 2009-11-23 | 00:00:00 | 27,37 | 27,60 | 27,23 | 27,51 | 18.224.600 | | 2009-11-24 | 00:00:00 | 27,50 | 27,67 | 27,38 | 27,56 | 11.705.100 | | 2009-11-25 | 00:00:00 | 27,57 | 27,89 | 27,28 | 27,85 | 11.451.600 | | 2009-11-27 | 00:00:00 | 27,16 | 27,80 | 27,11 | 27,61 | 7.517.800 | | 2009-11-30 | 00:00:00 | 27,59 | 27,75 | 26,96 | 27,36 | 16.716.700 | | 2009-12-01 | 00:00:00 | 27,49 | 28,29 | 27,35 | 28,00 | 20.488.700 | | 2009-12-02 | 00:00:00 | 28,03 | 28,48 | 28,00 | 28,33 | 17.298.300 | | 2009-12-03 | 00:00:00 | 28,34 | 28,34 | 27,85 | 27,93 | 15.502.800 | | 2009-12-04 | 00:00:00 | 28,43 | 28,50 | 27,95 | 28,08 | 16.845.500 | | 2009-12-07 | 00:00:00 | 28,04 | 28,30 | 28,04 | 28,22 | 12.664.800 | | 2009-12-08 | 00:00:00 | 28,08 | 28,11 | 27,54 | 27,67 | 15.120.500 | | 2009-12-09 | 00:00:00 | 27,70 | 27,73 | 27,43 | 27,55 | 12.481.400 | | 2009-12-10 | 00:00:00 | 27,78 | 28,10 | 27,76 | 27,99 | 11.865.000 | | 2009-12-11 | 00:00:00 | 28,15 | 28,53 | 28,15 | 28,49 | 16.327.200 | | 2009-12-14 | 00:00:00 | 28,82 | 29,00 | 28,60 | 28,87 | 11.488.900 | | 2009-12-15 | 00:00:00 | 28,61 | 29,21 | 28,61 | 29,02 | 17.012.400 | | 2009-12-16 | 00:00:00 | 29,13 | 29,37 | 28,90 | 28,96 | 13.734.200 | | 2009-12-17 | 00:00:00 | 28,85 | 29,12 | 28,77 | 28,80 | 11.472.300 | | 2009-12-18 | 00:00:00 | 28,98 | 29,02 | 28,42 | 28,65 | 17.315.800 | | 2009-12-21 | 00:00:00 | 28,71 | 29,25 | 28,71 | 28,96 | 10.009.100 | | 2009-12-22 | 00:00:00 | 29,05 | 29,42 | 28,96 | 29,29 | 11.790.600 | | 2009-12-23 | 00:00:00 | 29,34 | 29,38 | 28,79 | 29,00 | 9.789.800 | | 2009-12-24 | 00:00:00 | 29,18 | 29,24 | 28,99 | 29,17 | 3.790.100 | | 2009-12-28 | 00:00:00 | 29,22 | 29,44 | 28,97 | 29,18 | 7.299.800 | | 2009-12-29 | 00:00:00 | 29,16 | 29,31 | 28,79 | 29,27 | 6.991.500 | | 2009-12-30 | 00:00:00 | 29,10 | 29,28 | 28,99 | 29,13 | 5.703.100 | | 2009-12-31 | 00:00:00 | 29,09 | 29,37 | 28,89 | 28,93 | 7.437.100 | | 2010-01-04 | 00:00:00 | 29,15 | 29,15 | 28,55 | 28,67 | 13.120.900 | | 2010-01-05 | 00:00:00 | 28,73 | 28,99 | 28,29 | 28,88 | 15.594.300 | | 2010-01-06 | 00:00:00 | 28,88 | 29,00 | 28,70 | 28,78 | 8.833.200 | | 2010-01-07 | 00:00:00 | 28,86 | 29,22 | 28,73 | 29,12 | 12.044.700 | | 2010-01-08 | 00:00:00 | 29,00 | 29,24 | 28,69 | 28,98 | 15.609.800 | | 2010-01-11 | 00:00:00 | 29,00 | 29,02 | 28,08 | 28,16 | 23.670.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
