(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 35,16 | 35,35 | 35,01 | 35,18 | 6.448.100 | | 2010-12-23 | 00:00:00 | 35,13 | 35,40 | 35,03 | 35,09 | 6.238.800 | | 2010-12-27 | 00:00:00 | 34,94 | 35,41 | 34,75 | 35,24 | 5.111.100 | | 2010-12-28 | 00:00:00 | 35,22 | 35,30 | 34,97 | 35,09 | 4.081.700 | | 2010-12-29 | 00:00:00 | 35,07 | 35,30 | 34,89 | 34,89 | 6.126.800 | | 2010-12-30 | 00:00:00 | 34,79 | 35,06 | 34,75 | 34,86 | 6.563.300 | | 2010-12-31 | 00:00:00 | 34,74 | 35,08 | 34,63 | 35,06 | 5.411.300 | | 2011-01-03 | 00:00:00 | 35,20 | 35,57 | 35,19 | 35,31 | 7.464.300 | | 2011-01-04 | 00:00:00 | 35,27 | 35,56 | 34,64 | 34,67 | 14.359.700 | | 2011-01-05 | 00:00:00 | 34,62 | 34,87 | 34,43 | 34,56 | 11.479.400 | | 2011-01-06 | 00:00:00 | 34,63 | 34,80 | 34,24 | 34,42 | 11.526.700 | | 2011-01-07 | 00:00:00 | 34,42 | 34,60 | 34,18 | 34,38 | 11.735.800 | | 2011-01-10 | 00:00:00 | 34,16 | 34,47 | 34,07 | 34,39 | 9.825.600 | | 2011-01-11 | 00:00:00 | 34,61 | 35,21 | 34,49 | 34,86 | 12.408.600 | | 2011-01-12 | 00:00:00 | 34,80 | 35,07 | 34,66 | 34,83 | 8.963.300 | | 2011-01-13 | 00:00:00 | 34,81 | 35,28 | 34,71 | 35,27 | 10.713.100 | | 2011-01-14 | 00:00:00 | 35,11 | 36,00 | 35,02 | 35,89 | 13.829.200 | | 2011-01-18 | 00:00:00 | 35,97 | 36,21 | 35,86 | 36,02 | 10.765.000 | | 2011-01-19 | 00:00:00 | 36,00 | 36,00 | 35,48 | 35,63 | 9.110.300 | | 2011-01-20 | 00:00:00 | 35,74 | 36,64 | 35,73 | 36,49 | 13.465.300 | | 2011-01-21 | 00:00:00 | 36,82 | 36,99 | 36,47 | 36,51 | 11.886.200 | | 2011-01-24 | 00:00:00 | 36,46 | 36,65 | 36,30 | 36,65 | 8.884.200 | | 2011-01-25 | 00:00:00 | 36,51 | 37,18 | 36,38 | 37,16 | 14.217.300 | | 2011-01-26 | 00:00:00 | 37,17 | 37,98 | 37,15 | 37,42 | 16.965.100 | | 2011-01-27 | 00:00:00 | 37,51 | 38,12 | 37,41 | 37,98 | 10.709.500 | | 2011-01-28 | 00:00:00 | 37,89 | 37,96 | 36,63 | 36,70 | 12.588.000 | | 2011-01-31 | 00:00:00 | 37,13 | 37,18 | 36,55 | 36,77 | 11.186.300 | | 2011-02-01 | 00:00:00 | 36,94 | 37,13 | 36,50 | 36,99 | 9.623.200 | | 2011-02-02 | 00:00:00 | 36,71 | 36,96 | 36,38 | 36,56 | 7.769.100 | | 2011-02-03 | 00:00:00 | 36,58 | 37,05 | 36,47 | 36,70 | 5.664.700 | | 2011-02-04 | 00:00:00 | 36,76 | 37,15 | 36,52 | 36,80 | 7.559.900 | | 2011-02-07 | 00:00:00 | 36,80 | 36,88 | 36,57 | 36,60 | 7.046.400 | | 2011-02-08 | 00:00:00 | 36,63 | 37,27 | 36,41 | 37,16 | 6.124.000 | | 2011-02-09 | 00:00:00 | 37,07 | 37,20 | 36,97 | 37,17 | 6.812.400 | | 2011-02-10 | 00:00:00 | 37,14 | 37,45 | 37,06 | 37,31 | 6.009.500 | | 2011-02-11 | 00:00:00 | 37,03 | 37,48 | 36,67 | 37,48 | 10.053.400 | | 2011-02-14 | 00:00:00 | 37,47 | 37,66 | 37,27 | 37,58 | 9.070.800 | | 2011-02-15 | 00:00:00 | 37,59 | 37,73 | 37,32 | 37,69 | 6.538.400 | | 2011-02-16 | 00:00:00 | 37,74 | 38,09 | 37,59 | 37,86 | 6.801.500 | | 2011-02-17 | 00:00:00 | 37,83 | 38,22 | 37,61 | 38,18 | 8.196.500 | | 2011-02-18 | 00:00:00 | 38,13 | 38,50 | 37,99 | 38,48 | 12.894.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
