(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 | | 2011-04-18 | 00:00:00 | 37,78 | 37,82 | 37,21 | 37,76 | 8.250.600 | | 2011-04-19 | 00:00:00 | 37,89 | 38,02 | 37,57 | 37,77 | 7.023.300 | | 2011-04-20 | 00:00:00 | 38,28 | 38,51 | 37,84 | 37,94 | 8.887.400 | | 2011-04-21 | 00:00:00 | 38,07 | 38,17 | 37,54 | 37,80 | 8.406.800 | | 2011-04-25 | 00:00:00 | 37,61 | 37,71 | 37,29 | 37,56 | 8.594.000 | | 2011-04-26 | 00:00:00 | 37,28 | 37,55 | 36,94 | 37,21 | 14.120.200 | | 2011-04-27 | 00:00:00 | 37,30 | 37,55 | 36,98 | 37,32 | 12.615.000 | | 2011-04-28 | 00:00:00 | 37,17 | 37,67 | 37,16 | 37,47 | 9.690.700 | | 2011-04-29 | 00:00:00 | 37,46 | 37,56 | 37,02 | 37,15 | 15.900.000 | | 2011-05-02 | 00:00:00 | 37,44 | 37,67 | 37,18 | 37,35 | 7.918.500 | | 2011-05-03 | 00:00:00 | 37,08 | 37,42 | 37,06 | 37,35 | 8.833.000 | | 2011-05-04 | 00:00:00 | 37,30 | 37,62 | 37,10 | 37,19 | 11.319.900 | | 2011-05-05 | 00:00:00 | 37,00 | 37,43 | 36,78 | 37,01 | 13.661.700 | | 2011-05-06 | 00:00:00 | 37,34 | 37,48 | 36,77 | 36,99 | 10.677.800 | | 2011-05-09 | 00:00:00 | 36,93 | 37,09 | 36,70 | 36,96 | 6.550.000 | | 2011-05-10 | 00:00:00 | 36,89 | 37,37 | 36,89 | 37,27 | 6.818.400 | | 2011-05-11 | 00:00:00 | 37,01 | 37,34 | 36,92 | 37,23 | 9.594.900 | | 2011-05-12 | 00:00:00 | 37,15 | 37,43 | 36,88 | 37,29 | 9.700.000 | | 2011-05-13 | 00:00:00 | 37,31 | 37,36 | 36,78 | 37,01 | 8.666.600 | | 2011-05-16 | 00:00:00 | 36,69 | 37,31 | 36,55 | 36,98 | 11.603.500 | | 2011-05-17 | 00:00:00 | 37,35 | 37,94 | 37,19 | 37,40 | 17.428.400 | | 2011-05-18 | 00:00:00 | 37,34 | 37,54 | 37,15 | 37,46 | 9.069.300 | | 2011-05-19 | 00:00:00 | 37,45 | 37,45 | 37,09 | 37,39 | 7.015.200 | | 2011-05-20 | 00:00:00 | 37,32 | 37,37 | 36,90 | 37,05 | 8.154.000 | | 2011-05-23 | 00:00:00 | 36,69 | 37,00 | 36,53 | 36,82 | 9.662.800 | | 2011-05-24 | 00:00:00 | 36,87 | 36,89 | 36,46 | 36,55 | 10.580.400 | | 2011-05-25 | 00:00:00 | 36,55 | 36,71 | 36,32 | 36,63 | 12.316.900 | | 2011-05-26 | 00:00:00 | 36,45 | 36,67 | 36,11 | 36,19 | 8.083.300 | | 2011-05-27 | 00:00:00 | 36,36 | 36,42 | 35,91 | 36,00 | 9.596.500 | | 2011-05-31 | 00:00:00 | 36,18 | 36,28 | 36,02 | 36,28 | 8.628.100 | | 2011-06-01 | 00:00:00 | 36,12 | 36,26 | 35,40 | 35,40 | 10.483.000 | | 2011-06-02 | 00:00:00 | 35,25 | 35,31 | 34,71 | 35,09 | 11.346.600 | | 2011-06-03 | 00:00:00 | 34,62 | 34,86 | 34,43 | 34,63 | 8.840.300 | | 2011-06-06 | 00:00:00 | 34,53 | 34,81 | 34,29 | 34,29 | 7.485.400 | | 2011-06-07 | 00:00:00 | 34,46 | 35,02 | 34,31 | 34,33 | 9.335.000 | | 2011-06-08 | 00:00:00 | 34,20 | 34,32 | 34,02 | 34,10 | 9.432.400 | | 2011-06-09 | 00:00:00 | 34,13 | 34,56 | 34,11 | 34,33 | 6.934.100 | | 2011-06-10 | 00:00:00 | 34,17 | 34,25 | 33,42 | 33,47 | 12.388.200 | | 2011-06-13 | 00:00:00 | 33,46 | 33,88 | 33,41 | 33,51 | 11.743.300 | | 2011-06-14 | 00:00:00 | 33,86 | 34,83 | 33,71 | 34,75 | 17.534.700 | | 2011-06-15 | 00:00:00 | 34,35 | 34,47 | 33,82 | 33,88 | 14.608.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
