(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 38,13 | 38,50 | 37,99 | 38,48 | 12.894.800 | | 2011-02-22 | 00:00:00 | 39,30 | 39,38 | 37,76 | 38,09 | 20.604.500 | | 2011-02-23 | 00:00:00 | 38,01 | 38,28 | 36,90 | 37,30 | 15.095.000 | | 2011-02-24 | 00:00:00 | 37,23 | 37,67 | 36,78 | 37,14 | 9.342.800 | | 2011-02-25 | 00:00:00 | 37,20 | 37,48 | 36,78 | 37,08 | 9.723.700 | | 2011-02-28 | 00:00:00 | 37,15 | 37,54 | 37,06 | 37,47 | 9.722.600 | | 2011-03-01 | 00:00:00 | 37,14 | 37,72 | 36,69 | 36,76 | 10.015.500 | | 2011-03-02 | 00:00:00 | 36,60 | 36,99 | 36,33 | 36,66 | 12.677.300 | | 2011-03-03 | 00:00:00 | 37,02 | 37,62 | 36,95 | 37,55 | 8.039.200 | | 2011-03-04 | 00:00:00 | 37,45 | 37,86 | 36,78 | 37,22 | 9.269.600 | | 2011-03-07 | 00:00:00 | 37,26 | 37,70 | 36,83 | 36,87 | 8.888.200 | | 2011-03-08 | 00:00:00 | 36,72 | 37,26 | 36,54 | 37,04 | 14.254.200 | | 2011-03-09 | 00:00:00 | 37,09 | 37,78 | 36,91 | 37,67 | 9.339.800 | | 2011-03-10 | 00:00:00 | 37,35 | 37,50 | 36,94 | 37,07 | 8.897.300 | | 2011-03-11 | 00:00:00 | 37,03 | 37,35 | 36,67 | 37,14 | 7.729.400 | | 2011-03-14 | 00:00:00 | 36,92 | 36,94 | 36,28 | 36,68 | 8.729.100 | | 2011-03-15 | 00:00:00 | 35,90 | 36,56 | 35,82 | 36,29 | 8.897.300 | | 2011-03-16 | 00:00:00 | 36,14 | 36,26 | 35,43 | 35,68 | 13.998.700 | | 2011-03-17 | 00:00:00 | 36,07 | 36,13 | 35,51 | 35,76 | 9.726.300 | | 2011-03-18 | 00:00:00 | 36,04 | 36,27 | 35,76 | 36,00 | 11.322.800 | | 2011-03-21 | 00:00:00 | 36,29 | 36,70 | 36,28 | 36,43 | 7.704.500 | | 2011-03-22 | 00:00:00 | 36,36 | 36,62 | 36,26 | 36,29 | 6.506.200 | | 2011-03-23 | 00:00:00 | 36,08 | 36,68 | 36,03 | 36,62 | 8.496.900 | | 2011-03-24 | 00:00:00 | 36,85 | 37,75 | 36,79 | 37,36 | 9.999.300 | | 2011-03-25 | 00:00:00 | 37,41 | 37,82 | 37,34 | 37,42 | 7.611.400 | | 2011-03-28 | 00:00:00 | 37,46 | 37,51 | 36,62 | 36,65 | 8.585.300 | | 2011-03-29 | 00:00:00 | 37,37 | 37,81 | 37,15 | 37,70 | 18.370.800 | | 2011-03-30 | 00:00:00 | 37,56 | 37,84 | 37,21 | 37,57 | 7.722.000 | | 2011-03-31 | 00:00:00 | 37,29 | 37,46 | 36,81 | 37,06 | 8.917.300 | | 2011-04-01 | 00:00:00 | 37,12 | 37,87 | 36,96 | 37,56 | 9.247.500 | | 2011-04-04 | 00:00:00 | 37,48 | 37,73 | 37,23 | 37,47 | 6.571.700 | | 2011-04-05 | 00:00:00 | 37,27 | 37,84 | 37,25 | 37,60 | 10.098.700 | | 2011-04-06 | 00:00:00 | 37,70 | 37,79 | 37,21 | 37,50 | 10.077.900 | | 2011-04-07 | 00:00:00 | 37,44 | 37,90 | 37,24 | 37,83 | 10.395.700 | | 2011-04-08 | 00:00:00 | 37,90 | 37,96 | 37,24 | 37,46 | 9.848.100 | | 2011-04-11 | 00:00:00 | 37,45 | 37,94 | 37,40 | 37,60 | 7.032.900 | | 2011-04-12 | 00:00:00 | 37,42 | 37,99 | 37,36 | 37,76 | 8.542.600 | | 2011-04-13 | 00:00:00 | 37,84 | 37,97 | 37,17 | 37,67 | 10.337.800 | | 2011-04-14 | 00:00:00 | 37,60 | 37,97 | 37,45 | 37,84 | 6.608.300 | | 2011-04-15 | 00:00:00 | 37,95 | 38,40 | 37,94 | 38,17 | 10.440.600 | | 2011-04-18 | 00:00:00 | 37,78 | 37,82 | 37,21 | 37,76 | 8.250.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
