(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-01-11 | 00:00:00 | 29,00 | 29,02 | 28,08 | 28,16 | 23.670.500 | 2010-01-12 | 00:00:00 | 28,15 | 28,35 | 27,89 | 27,98 | 23.075.800 | 2010-01-13 | 00:00:00 | 28,00 | 28,25 | 28,00 | 28,13 | 15.639.100 | 2010-01-14 | 00:00:00 | 28,12 | 28,44 | 28,12 | 28,30 | 13.208.200 | 2010-01-15 | 00:00:00 | 28,31 | 28,69 | 28,00 | 28,57 | 23.013.500 | 2010-01-19 | 00:00:00 | 28,46 | 28,95 | 28,35 | 28,88 | 14.024.100 | 2010-01-20 | 00:00:00 | 28,70 | 28,84 | 28,35 | 28,66 | 13.256.400 | 2010-01-21 | 00:00:00 | 28,63 | 29,06 | 28,32 | 28,48 | 18.900.600 | 2010-01-22 | 00:00:00 | 28,24 | 28,55 | 27,68 | 27,72 | 16.696.600 | 2010-01-25 | 00:00:00 | 27,95 | 27,95 | 27,51 | 27,62 | 11.098.400 | 2010-01-26 | 00:00:00 | 27,50 | 27,95 | 27,50 | 27,73 | 13.275.800 | 2010-01-27 | 00:00:00 | 27,62 | 27,92 | 27,49 | 27,84 | 12.821.800 | 2010-01-28 | 00:00:00 | 27,93 | 27,95 | 27,19 | 27,34 | 19.430.400 | 2010-01-29 | 00:00:00 | 27,57 | 28,09 | 27,38 | 28,01 | 22.412.800 | 2010-02-01 | 00:00:00 | 28,01 | 28,45 | 27,91 | 28,39 | 17.114.800 | 2010-02-02 | 00:00:00 | 28,39 | 29,05 | 28,30 | 29,03 | 19.640.800 | 2010-02-03 | 00:00:00 | 28,94 | 28,94 | 28,26 | 28,47 | 19.437.300 | 2010-02-04 | 00:00:00 | 28,24 | 28,53 | 27,84 | 27,93 | 19.741.700 | 2010-02-05 | 00:00:00 | 27,85 | 28,07 | 27,53 | 27,98 | 20.218.600 | 2010-02-08 | 00:00:00 | 28,53 | 28,94 | 28,47 | 28,59 | 26.005.400 | 2010-02-09 | 00:00:00 | 28,87 | 29,09 | 28,57 | 28,87 | 18.057.700 | 2010-02-10 | 00:00:00 | 28,84 | 28,96 | 28,40 | 28,65 | 14.481.500 | 2010-02-11 | 00:00:00 | 28,71 | 29,07 | 28,54 | 28,99 | 14.614.200 | 2010-02-12 | 00:00:00 | 28,75 | 29,00 | 28,55 | 29,00 | 15.027.700 | 2010-02-16 | 00:00:00 | 29,12 | 29,50 | 28,93 | 29,44 | 13.317.200 | 2010-02-17 | 00:00:00 | 29,76 | 30,06 | 29,75 | 30,02 | 21.425.200 | 2010-02-18 | 00:00:00 | 30,02 | 30,38 | 29,87 | 30,30 | 16.564.800 | 2010-02-19 | 00:00:00 | 30,21 | 30,45 | 30,00 | 30,15 | 18.576.300 | 2010-02-22 | 00:00:00 | 30,40 | 30,55 | 30,20 | 30,32 | 16.101.000 | 2010-02-23 | 00:00:00 | 30,56 | 31,03 | 30,35 | 30,75 | 35.770.100 | 2010-02-24 | 00:00:00 | 30,78 | 31,42 | 30,74 | 31,36 | 22.937.500 | 2010-02-25 | 00:00:00 | 31,07 | 31,45 | 30,99 | 31,36 | 15.049.200 | 2010-02-26 | 00:00:00 | 31,36 | 31,36 | 30,95 | 31,20 | 13.879.200 | 2010-03-01 | 00:00:00 | 31,24 | 31,55 | 31,09 | 31,43 | 14.182.000 | 2010-03-02 | 00:00:00 | 31,39 | 31,58 | 31,27 | 31,36 | 15.189.500 | 2010-03-03 | 00:00:00 | 31,43 | 31,81 | 31,32 | 31,47 | 13.900.900 | 2010-03-04 | 00:00:00 | 31,54 | 31,58 | 31,30 | 31,44 | 13.777.600 | 2010-03-05 | 00:00:00 | 31,55 | 31,91 | 31,49 | 31,80 | 18.768.700 | 2010-03-08 | 00:00:00 | 31,68 | 32,04 | 31,68 | 31,96 | 11.048.000 | 2010-03-09 | 00:00:00 | 31,70 | 31,95 | 31,67 | 31,68 | 15.127.700 | 2010-03-10 | 00:00:00 | 31,59 | 31,88 | 31,45 | 31,71 | 10.532.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|