(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 34,92 | 35,38 | 32,07 | 33,96 | 31.183.100 | | 2010-05-07 | 00:00:00 | 33,74 | 34,32 | 32,63 | 33,43 | 28.620.700 | | 2010-05-10 | 00:00:00 | 34,64 | 35,40 | 34,58 | 35,29 | 21.683.400 | | 2010-05-11 | 00:00:00 | 35,13 | 35,96 | 35,07 | 35,63 | 26.625.400 | | 2010-05-12 | 00:00:00 | 35,67 | 35,94 | 35,38 | 35,89 | 19.130.600 | | 2010-05-13 | 00:00:00 | 35,85 | 36,00 | 35,12 | 35,27 | 20.229.800 | | 2010-05-14 | 00:00:00 | 35,26 | 35,47 | 34,76 | 35,20 | 22.621.300 | | 2010-05-17 | 00:00:00 | 34,97 | 35,69 | 34,08 | 35,59 | 33.494.400 | | 2010-05-18 | 00:00:00 | 35,81 | 36,30 | 34,23 | 34,73 | 49.088.700 | | 2010-05-19 | 00:00:00 | 34,38 | 34,57 | 33,65 | 34,38 | 27.200.100 | | 2010-05-20 | 00:00:00 | 33,66 | 33,89 | 32,79 | 32,89 | 29.536.800 | | 2010-05-21 | 00:00:00 | 32,26 | 33,48 | 32,25 | 33,02 | 36.007.500 | | 2010-05-24 | 00:00:00 | 32,85 | 33,57 | 32,76 | 33,22 | 24.263.400 | | 2010-05-25 | 00:00:00 | 32,54 | 34,04 | 32,42 | 33,98 | 30.507.700 | | 2010-05-26 | 00:00:00 | 34,55 | 34,95 | 33,93 | 34,04 | 25.393.100 | | 2010-05-27 | 00:00:00 | 34,51 | 34,68 | 34,18 | 34,55 | 16.379.300 | | 2010-05-28 | 00:00:00 | 34,57 | 34,64 | 33,82 | 33,86 | 17.549.000 | | 2010-06-01 | 00:00:00 | 33,42 | 34,17 | 33,22 | 33,54 | 17.273.700 | | 2010-06-02 | 00:00:00 | 33,62 | 33,88 | 33,39 | 33,87 | 14.262.300 | | 2010-06-03 | 00:00:00 | 33,90 | 34,06 | 33,17 | 33,43 | 15.651.600 | | 2010-06-04 | 00:00:00 | 32,88 | 32,90 | 31,94 | 32,15 | 20.013.100 | | 2010-06-07 | 00:00:00 | 32,26 | 32,42 | 31,50 | 31,55 | 20.853.000 | | 2010-06-08 | 00:00:00 | 31,53 | 31,86 | 31,25 | 31,81 | 16.153.400 | | 2010-06-09 | 00:00:00 | 31,87 | 32,40 | 31,62 | 31,76 | 15.788.600 | | 2010-06-10 | 00:00:00 | 32,24 | 32,76 | 32,09 | 32,72 | 15.320.200 | | 2010-06-11 | 00:00:00 | 32,31 | 32,50 | 31,78 | 32,22 | 13.693.000 | | 2010-06-14 | 00:00:00 | 32,48 | 32,64 | 31,99 | 32,06 | 20.280.100 | | 2010-06-15 | 00:00:00 | 32,09 | 32,38 | 31,55 | 32,26 | 19.748.300 | | 2010-06-16 | 00:00:00 | 31,96 | 32,26 | 31,68 | 32,14 | 16.321.600 | | 2010-06-17 | 00:00:00 | 32,19 | 32,30 | 31,45 | 31,91 | 23.934.100 | | 2010-06-18 | 00:00:00 | 31,95 | 32,29 | 31,79 | 31,94 | 19.785.600 | | 2010-06-21 | 00:00:00 | 32,17 | 32,20 | 31,24 | 31,43 | 16.588.100 | | 2010-06-22 | 00:00:00 | 31,46 | 31,60 | 30,53 | 30,61 | 22.902.300 | | 2010-06-23 | 00:00:00 | 30,58 | 30,79 | 30,27 | 30,50 | 24.796.400 | | 2010-06-24 | 00:00:00 | 30,14 | 30,19 | 29,57 | 29,67 | 28.837.400 | | 2010-06-25 | 00:00:00 | 29,58 | 30,25 | 29,58 | 30,20 | 32.647.400 | | 2010-06-28 | 00:00:00 | 30,15 | 30,23 | 29,58 | 29,59 | 15.451.400 | | 2010-06-29 | 00:00:00 | 29,15 | 29,15 | 28,42 | 28,63 | 22.817.400 | | 2010-06-30 | 00:00:00 | 28,53 | 28,86 | 27,99 | 28,07 | 20.940.900 | | 2010-07-01 | 00:00:00 | 28,41 | 28,50 | 27,49 | 27,92 | 27.119.600 | | 2010-07-02 | 00:00:00 | 28,01 | 28,01 | 27,58 | 27,76 | 15.394.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
