(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 | | 2010-07-02 | 00:00:00 | 28,01 | 28,01 | 27,58 | 27,76 | 15.394.400 | | 2010-07-06 | 00:00:00 | 27,99 | 28,13 | 27,10 | 27,34 | 18.300.200 | | 2010-07-07 | 00:00:00 | 27,49 | 28,09 | 27,31 | 28,01 | 21.796.200 | | 2010-07-08 | 00:00:00 | 28,35 | 28,38 | 27,72 | 28,15 | 15.975.800 | | 2010-07-09 | 00:00:00 | 28,10 | 28,32 | 27,93 | 28,26 | 13.507.400 | | 2010-07-12 | 00:00:00 | 28,23 | 28,76 | 28,23 | 28,31 | 14.259.400 | | 2010-07-13 | 00:00:00 | 28,49 | 28,94 | 28,29 | 28,64 | 22.058.600 | | 2010-07-14 | 00:00:00 | 28,55 | 28,55 | 28,09 | 28,28 | 13.638.600 | | 2010-07-15 | 00:00:00 | 28,22 | 28,41 | 27,92 | 28,34 | 13.535.300 | | 2010-07-16 | 00:00:00 | 28,15 | 28,28 | 27,05 | 27,11 | 21.870.900 | | 2010-07-19 | 00:00:00 | 27,16 | 27,26 | 26,85 | 27,07 | 17.061.600 | | 2010-07-20 | 00:00:00 | 26,75 | 28,03 | 26,62 | 27,93 | 23.279.400 | | 2010-07-21 | 00:00:00 | 27,78 | 28,01 | 27,35 | 27,47 | 17.128.200 | | 2010-07-22 | 00:00:00 | 27,71 | 28,47 | 27,71 | 28,22 | 26.142.700 | | 2010-07-23 | 00:00:00 | 28,14 | 28,36 | 27,90 | 28,25 | 18.979.200 | | 2010-07-26 | 00:00:00 | 28,24 | 29,07 | 28,23 | 28,99 | 16.129.900 | | 2010-07-27 | 00:00:00 | 29,23 | 29,37 | 28,54 | 28,58 | 14.851.100 | | 2010-07-28 | 00:00:00 | 28,58 | 28,95 | 28,00 | 28,08 | 13.889.400 | | 2010-07-29 | 00:00:00 | 28,27 | 28,52 | 27,77 | 28,05 | 15.504.300 | | 2010-07-30 | 00:00:00 | 27,75 | 28,56 | 27,63 | 28,51 | 14.837.700 | | 2010-08-02 | 00:00:00 | 28,82 | 29,24 | 28,68 | 29,12 | 17.829.000 | | 2010-08-03 | 00:00:00 | 29,09 | 29,18 | 28,41 | 28,45 | 11.696.700 | | 2010-08-04 | 00:00:00 | 28,61 | 28,93 | 28,51 | 28,72 | 10.987.700 | | 2010-08-05 | 00:00:00 | 28,52 | 28,93 | 28,33 | 28,71 | 9.101.200 | | 2010-08-06 | 00:00:00 | 28,53 | 28,68 | 28,21 | 28,68 | 11.372.800 | | 2010-08-09 | 00:00:00 | 28,77 | 28,97 | 28,68 | 28,70 | 8.354.900 | | 2010-08-10 | 00:00:00 | 28,40 | 28,52 | 28,02 | 28,24 | 13.841.100 | | 2010-08-11 | 00:00:00 | 27,93 | 28,06 | 27,60 | 27,71 | 11.672.600 | | 2010-08-12 | 00:00:00 | 27,53 | 27,75 | 27,31 | 27,61 | 9.886.800 | | 2010-08-13 | 00:00:00 | 27,51 | 27,71 | 27,27 | 27,31 | 9.295.400 | | 2010-08-16 | 00:00:00 | 27,50 | 28,07 | 27,28 | 27,38 | 12.133.700 | | 2010-08-17 | 00:00:00 | 28,03 | 28,80 | 27,71 | 28,31 | 22.488.100 | | 2010-08-18 | 00:00:00 | 28,35 | 29,00 | 28,32 | 28,86 | 13.733.000 | | 2010-08-19 | 00:00:00 | 28,56 | 28,85 | 27,97 | 28,22 | 14.149.300 | | 2010-08-20 | 00:00:00 | 28,08 | 28,32 | 27,89 | 28,17 | 12.430.300 | | 2010-08-23 | 00:00:00 | 28,56 | 28,64 | 27,80 | 27,83 | 11.447.300 | | 2010-08-24 | 00:00:00 | 27,55 | 28,08 | 27,10 | 27,78 | 16.615.700 | | 2010-08-25 | 00:00:00 | 27,59 | 28,50 | 27,59 | 28,33 | 14.357.500 | | 2010-08-26 | 00:00:00 | 28,39 | 28,56 | 28,27 | 28,38 | 12.712.200 | | 2010-08-27 | 00:00:00 | 28,52 | 28,84 | 28,26 | 28,74 | 12.750.900 | | 2010-08-30 | 00:00:00 | 28,74 | 28,80 | 27,98 | 27,99 | 9.599.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
