(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 | | 2010-08-30 | 00:00:00 | 28,74 | 28,80 | 27,98 | 27,99 | 9.599.600 | | 2010-08-31 | 00:00:00 | 27,63 | 28,08 | 27,55 | 27,82 | 12.408.200 | | 2010-09-01 | 00:00:00 | 28,08 | 28,74 | 28,06 | 28,67 | 12.732.700 | | 2010-09-02 | 00:00:00 | 28,76 | 29,55 | 28,74 | 29,41 | 14.276.000 | | 2010-09-03 | 00:00:00 | 29,91 | 30,32 | 29,52 | 29,85 | 12.749.200 | | 2010-09-07 | 00:00:00 | 29,66 | 29,80 | 29,28 | 29,33 | 8.586.800 | | 2010-09-08 | 00:00:00 | 29,32 | 29,61 | 29,28 | 29,45 | 9.548.500 | | 2010-09-09 | 00:00:00 | 29,78 | 29,89 | 29,30 | 29,41 | 7.879.000 | | 2010-09-10 | 00:00:00 | 29,48 | 29,78 | 29,45 | 29,68 | 7.330.900 | | 2010-09-13 | 00:00:00 | 29,94 | 30,15 | 29,77 | 29,99 | 9.945.800 | | 2010-09-14 | 00:00:00 | 30,03 | 30,23 | 29,88 | 29,97 | 14.073.800 | | 2010-09-15 | 00:00:00 | 29,78 | 30,01 | 29,65 | 29,94 | 9.804.100 | | 2010-09-16 | 00:00:00 | 29,88 | 30,05 | 29,70 | 29,95 | 9.352.500 | | 2010-09-17 | 00:00:00 | 30,05 | 30,19 | 29,80 | 29,89 | 13.015.200 | | 2010-09-20 | 00:00:00 | 30,04 | 30,74 | 29,90 | 30,65 | 11.541.200 | | 2010-09-21 | 00:00:00 | 30,79 | 31,27 | 30,69 | 30,91 | 13.812.100 | | 2010-09-22 | 00:00:00 | 30,74 | 31,22 | 30,74 | 30,88 | 11.663.500 | | 2010-09-23 | 00:00:00 | 30,61 | 31,09 | 30,58 | 30,84 | 16.047.000 | | 2010-09-24 | 00:00:00 | 31,27 | 31,69 | 31,24 | 31,64 | 11.354.300 | | 2010-09-27 | 00:00:00 | 31,71 | 31,85 | 31,44 | 31,60 | 7.991.000 | | 2010-09-28 | 00:00:00 | 31,64 | 32,05 | 31,36 | 31,81 | 12.505.200 | | 2010-09-29 | 00:00:00 | 31,74 | 31,93 | 31,66 | 31,81 | 9.178.300 | | 2010-09-30 | 00:00:00 | 31,88 | 32,23 | 31,62 | 31,68 | 11.401.200 | | 2010-10-01 | 00:00:00 | 31,81 | 32,04 | 31,65 | 31,82 | 8.648.800 | | 2010-10-04 | 00:00:00 | 31,71 | 31,98 | 31,53 | 31,67 | 10.321.100 | | 2010-10-05 | 00:00:00 | 31,35 | 31,93 | 31,25 | 31,74 | 15.975.000 | | 2010-10-06 | 00:00:00 | 31,77 | 31,87 | 31,54 | 31,74 | 9.957.300 | | 2010-10-07 | 00:00:00 | 31,84 | 32,11 | 31,59 | 31,74 | 13.163.400 | | 2010-10-08 | 00:00:00 | 31,83 | 32,14 | 31,70 | 31,89 | 10.578.500 | | 2010-10-11 | 00:00:00 | 31,89 | 31,89 | 31,63 | 31,79 | 8.358.700 | | 2010-10-12 | 00:00:00 | 31,74 | 31,78 | 31,25 | 31,41 | 12.539.000 | | 2010-10-13 | 00:00:00 | 31,63 | 31,65 | 30,94 | 31,00 | 15.247.200 | | 2010-10-14 | 00:00:00 | 31,07 | 31,19 | 30,51 | 30,81 | 11.242.500 | | 2010-10-15 | 00:00:00 | 31,00 | 31,08 | 30,42 | 30,70 | 12.945.300 | | 2010-10-18 | 00:00:00 | 30,66 | 30,75 | 30,18 | 30,53 | 10.701.300 | | 2010-10-19 | 00:00:00 | 30,30 | 30,77 | 30,25 | 30,41 | 12.047.100 | | 2010-10-20 | 00:00:00 | 30,52 | 30,97 | 30,33 | 30,73 | 18.500.800 | | 2010-10-21 | 00:00:00 | 30,89 | 32,04 | 30,88 | 31,81 | 22.203.300 | | 2010-10-22 | 00:00:00 | 31,77 | 31,82 | 31,40 | 31,48 | 9.102.000 | | 2010-10-25 | 00:00:00 | 31,42 | 31,83 | 31,32 | 31,40 | 8.561.300 | | 2010-10-26 | 00:00:00 | 31,27 | 31,51 | 31,00 | 31,29 | 9.277.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
