(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 31,27 | 31,51 | 31,00 | 31,29 | 9.277.900 | | 2010-10-27 | 00:00:00 | 31,05 | 31,05 | 30,45 | 30,90 | 11.563.800 | | 2010-10-28 | 00:00:00 | 31,18 | 31,28 | 30,88 | 31,19 | 7.932.400 | | 2010-10-29 | 00:00:00 | 31,09 | 31,18 | 30,87 | 30,90 | 9.499.200 | | 2010-11-01 | 00:00:00 | 31,00 | 31,31 | 30,56 | 30,71 | 8.229.900 | | 2010-11-02 | 00:00:00 | 31,00 | 31,97 | 30,98 | 31,51 | 15.092.700 | | 2010-11-03 | 00:00:00 | 31,61 | 31,65 | 31,04 | 31,46 | 9.073.300 | | 2010-11-04 | 00:00:00 | 31,83 | 31,98 | 31,76 | 31,94 | 11.096.000 | | 2010-11-05 | 00:00:00 | 31,95 | 32,29 | 31,77 | 31,92 | 10.750.000 | | 2010-11-08 | 00:00:00 | 31,63 | 31,64 | 31,20 | 31,49 | 9.696.400 | | 2010-11-09 | 00:00:00 | 31,48 | 31,51 | 31,18 | 31,47 | 10.268.600 | | 2010-11-10 | 00:00:00 | 31,48 | 31,70 | 31,25 | 31,68 | 11.175.200 | | 2010-11-11 | 00:00:00 | 31,37 | 31,93 | 31,33 | 31,70 | 9.226.300 | | 2010-11-12 | 00:00:00 | 31,47 | 31,76 | 31,35 | 31,44 | 10.594.800 | | 2010-11-15 | 00:00:00 | 31,43 | 31,97 | 31,35 | 31,39 | 9.630.900 | | 2010-11-16 | 00:00:00 | 31,70 | 32,82 | 31,54 | 31,71 | 25.568.500 | | 2010-11-17 | 00:00:00 | 31,66 | 31,71 | 30,67 | 30,83 | 19.396.100 | | 2010-11-18 | 00:00:00 | 30,99 | 31,09 | 30,75 | 30,87 | 26.258.300 | | 2010-11-19 | 00:00:00 | 30,80 | 31,22 | 30,80 | 31,22 | 25.364.400 | | 2010-11-22 | 00:00:00 | 31,05 | 31,35 | 30,88 | 31,09 | 23.149.400 | | 2010-11-23 | 00:00:00 | 30,98 | 31,00 | 30,83 | 30,91 | 11.698.400 | | 2010-11-24 | 00:00:00 | 31,18 | 31,35 | 31,08 | 31,16 | 9.748.600 | | 2010-11-26 | 00:00:00 | 30,92 | 31,16 | 30,85 | 31,00 | 4.182.200 | | 2010-11-29 | 00:00:00 | 30,87 | 30,92 | 30,33 | 30,69 | 11.838.700 | | 2010-11-30 | 00:00:00 | 30,06 | 30,61 | 29,98 | 30,21 | 12.889.600 | | 2010-12-01 | 00:00:00 | 30,60 | 31,75 | 30,60 | 31,61 | 17.085.500 | | 2010-12-02 | 00:00:00 | 31,62 | 33,53 | 31,62 | 33,36 | 25.843.400 | | 2010-12-03 | 00:00:00 | 33,18 | 33,56 | 33,00 | 33,48 | 16.353.500 | | 2010-12-06 | 00:00:00 | 33,45 | 33,55 | 33,30 | 33,34 | 9.357.000 | | 2010-12-07 | 00:00:00 | 33,67 | 33,93 | 33,52 | 33,55 | 12.615.800 | | 2010-12-08 | 00:00:00 | 33,44 | 34,15 | 33,41 | 34,03 | 11.406.300 | | 2010-12-09 | 00:00:00 | 34,60 | 34,75 | 33,88 | 34,32 | 15.158.700 | | 2010-12-10 | 00:00:00 | 34,42 | 34,53 | 34,15 | 34,40 | 11.475.700 | | 2010-12-13 | 00:00:00 | 34,40 | 34,65 | 34,34 | 34,56 | 12.755.700 | | 2010-12-14 | 00:00:00 | 34,61 | 34,90 | 34,47 | 34,72 | 11.134.100 | | 2010-12-15 | 00:00:00 | 34,57 | 35,09 | 34,55 | 34,79 | 13.912.400 | | 2010-12-16 | 00:00:00 | 34,84 | 35,22 | 34,69 | 35,12 | 11.193.300 | | 2010-12-17 | 00:00:00 | 34,99 | 35,27 | 34,93 | 35,10 | 17.775.700 | | 2010-12-20 | 00:00:00 | 35,25 | 35,49 | 35,06 | 35,20 | 8.956.500 | | 2010-12-21 | 00:00:00 | 35,36 | 35,49 | 35,07 | 35,08 | 7.002.600 | | 2010-12-22 | 00:00:00 | 35,16 | 35,35 | 35,01 | 35,18 | 6.448.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
