(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 2021-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 31,59 | 31,88 | 31,45 | 31,71 | 10.532.400 | | 2010-03-11 | 00:00:00 | 31,58 | 32,22 | 31,52 | 32,13 | 15.316.800 | | 2010-03-12 | 00:00:00 | 32,23 | 32,60 | 32,12 | 32,45 | 14.953.600 | | 2010-03-15 | 00:00:00 | 32,49 | 32,71 | 32,28 | 32,69 | 12.049.100 | | 2010-03-16 | 00:00:00 | 32,61 | 32,81 | 32,35 | 32,55 | 13.690.400 | | 2010-03-17 | 00:00:00 | 32,49 | 32,64 | 32,34 | 32,52 | 14.730.700 | | 2010-03-18 | 00:00:00 | 32,45 | 32,56 | 32,23 | 32,40 | 17.763.500 | | 2010-03-19 | 00:00:00 | 32,41 | 32,57 | 32,10 | 32,36 | 22.429.700 | | 2010-03-22 | 00:00:00 | 32,14 | 32,79 | 32,14 | 32,67 | 11.737.300 | | 2010-03-23 | 00:00:00 | 32,59 | 32,63 | 32,27 | 32,59 | 11.511.400 | | 2010-03-24 | 00:00:00 | 32,44 | 32,60 | 32,24 | 32,32 | 11.804.400 | | 2010-03-25 | 00:00:00 | 32,50 | 32,92 | 32,46 | 32,62 | 12.956.600 | | 2010-03-26 | 00:00:00 | 32,67 | 32,98 | 32,63 | 32,75 | 12.346.300 | | 2010-03-29 | 00:00:00 | 32,78 | 32,89 | 32,50 | 32,60 | 8.929.400 | | 2010-03-30 | 00:00:00 | 32,56 | 32,88 | 32,50 | 32,69 | 8.666.400 | | 2010-03-31 | 00:00:00 | 32,54 | 32,64 | 32,20 | 32,35 | 10.342.100 | | 2010-04-01 | 00:00:00 | 32,41 | 32,63 | 32,16 | 32,38 | 9.432.500 | | 2010-04-05 | 00:00:00 | 32,35 | 32,74 | 32,16 | 32,66 | 11.381.200 | | 2010-04-06 | 00:00:00 | 32,62 | 32,73 | 32,42 | 32,55 | 9.399.600 | | 2010-04-07 | 00:00:00 | 32,50 | 32,72 | 32,38 | 32,61 | 11.070.100 | | 2010-04-08 | 00:00:00 | 32,46 | 33,08 | 32,40 | 32,97 | 13.825.000 | | 2010-04-09 | 00:00:00 | 33,03 | 33,40 | 32,84 | 33,25 | 13.060.700 | | 2010-04-12 | 00:00:00 | 33,22 | 33,57 | 33,14 | 33,48 | 12.251.500 | | 2010-04-13 | 00:00:00 | 33,41 | 34,62 | 33,41 | 34,34 | 30.322.500 | | 2010-04-14 | 00:00:00 | 34,32 | 35,07 | 34,30 | 34,98 | 24.707.800 | | 2010-04-15 | 00:00:00 | 34,94 | 35,15 | 34,74 | 35,14 | 17.975.700 | | 2010-04-16 | 00:00:00 | 34,99 | 35,08 | 34,71 | 35,01 | 28.512.200 | | 2010-04-19 | 00:00:00 | 34,92 | 35,27 | 34,74 | 35,17 | 17.571.800 | | 2010-04-20 | 00:00:00 | 35,32 | 35,49 | 35,01 | 35,18 | 14.848.400 | | 2010-04-21 | 00:00:00 | 35,15 | 35,44 | 35,09 | 35,27 | 19.597.400 | | 2010-04-22 | 00:00:00 | 35,15 | 35,89 | 35,03 | 35,72 | 21.648.900 | | 2010-04-23 | 00:00:00 | 35,76 | 36,44 | 35,70 | 36,39 | 21.336.400 | | 2010-04-26 | 00:00:00 | 36,52 | 37,03 | 36,46 | 36,49 | 22.057.300 | | 2010-04-27 | 00:00:00 | 36,38 | 36,38 | 35,21 | 35,29 | 20.588.400 | | 2010-04-28 | 00:00:00 | 35,43 | 35,65 | 35,03 | 35,19 | 19.371.600 | | 2010-04-29 | 00:00:00 | 35,45 | 35,96 | 35,40 | 35,56 | 16.263.800 | | 2010-04-30 | 00:00:00 | 35,70 | 35,99 | 35,23 | 35,23 | 15.800.700 | | 2010-05-03 | 00:00:00 | 35,39 | 36,06 | 35,17 | 35,87 | 12.448.200 | | 2010-05-04 | 00:00:00 | 35,56 | 35,59 | 34,79 | 35,42 | 25.531.100 | | 2010-05-05 | 00:00:00 | 35,23 | 35,67 | 35,03 | 35,24 | 24.373.800 | | 2010-05-06 | 00:00:00 | 34,92 | 35,38 | 32,07 | 33,96 | 31.183.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
