(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 | | 2011-08-11 | 00:00:00 | 28,33 | 30,40 | 28,32 | 30,05 | 20.127.300 | | 2011-08-12 | 00:00:00 | 30,24 | 30,65 | 29,79 | 30,58 | 18.736.700 | | 2011-08-15 | 00:00:00 | 30,66 | 31,47 | 30,47 | 31,46 | 15.899.400 | | 2011-08-16 | 00:00:00 | 33,03 | 33,41 | 32,68 | 33,12 | 28.972.400 | | 2011-08-17 | 00:00:00 | 33,55 | 33,99 | 32,92 | 33,41 | 16.037.400 | | 2011-08-18 | 00:00:00 | 32,42 | 32,81 | 31,75 | 32,16 | 18.497.300 | | 2011-08-19 | 00:00:00 | 31,85 | 32,86 | 31,79 | 31,88 | 15.469.100 | | 2011-08-22 | 00:00:00 | 32,40 | 32,61 | 32,03 | 32,28 | 12.720.900 | | 2011-08-23 | 00:00:00 | 32,46 | 33,15 | 32,25 | 33,11 | 12.545.000 | | 2011-08-24 | 00:00:00 | 32,98 | 34,46 | 32,88 | 34,37 | 19.880.300 | | 2011-08-25 | 00:00:00 | 34,46 | 34,76 | 33,62 | 33,84 | 15.470.400 | | 2011-08-26 | 00:00:00 | 34,10 | 34,47 | 33,61 | 34,00 | 18.409.800 | | 2011-08-29 | 00:00:00 | 34,48 | 34,48 | 33,80 | 33,99 | 14.713.500 | | 2011-08-30 | 00:00:00 | 33,73 | 33,83 | 33,30 | 33,57 | 16.123.400 | | 2011-08-31 | 00:00:00 | 33,84 | 33,91 | 33,18 | 33,38 | 17.507.500 | | 2011-09-01 | 00:00:00 | 33,53 | 33,78 | 32,87 | 32,93 | 15.358.200 | | 2011-09-02 | 00:00:00 | 32,27 | 32,58 | 31,92 | 32,18 | 12.277.400 | | 2011-09-06 | 00:00:00 | 31,15 | 32,12 | 31,08 | 32,05 | 12.043.700 | | 2011-09-07 | 00:00:00 | 32,59 | 32,87 | 32,35 | 32,87 | 13.313.200 | | 2011-09-08 | 00:00:00 | 32,70 | 32,89 | 32,30 | 32,46 | 9.915.100 | | 2011-09-09 | 00:00:00 | 32,06 | 32,35 | 31,54 | 31,87 | 11.734.600 | | 2011-09-12 | 00:00:00 | 31,19 | 32,37 | 31,17 | 32,35 | 12.102.200 | | 2011-09-13 | 00:00:00 | 32,37 | 32,84 | 32,14 | 32,66 | 12.607.700 | | 2011-09-14 | 00:00:00 | 32,73 | 34,00 | 32,68 | 33,54 | 15.407.500 | | 2011-09-15 | 00:00:00 | 33,89 | 34,30 | 33,69 | 34,28 | 12.017.900 | | 2011-09-16 | 00:00:00 | 34,63 | 35,00 | 34,48 | 34,61 | 20.791.300 | | 2011-09-19 | 00:00:00 | 34,06 | 34,49 | 33,83 | 34,35 | 8.805.400 | | 2011-09-20 | 00:00:00 | 34,50 | 35,33 | 34,21 | 34,81 | 13.980.300 | | 2011-09-21 | 00:00:00 | 34,88 | 35,03 | 33,79 | 33,84 | 11.896.600 | | 2011-09-22 | 00:00:00 | 32,80 | 33,77 | 32,58 | 33,05 | 19.984.900 | | 2011-09-23 | 00:00:00 | 32,98 | 33,86 | 32,91 | 33,72 | 12.993.800 | | 2011-09-26 | 00:00:00 | 33,74 | 34,00 | 32,98 | 34,00 | 17.329.700 | | 2011-09-27 | 00:00:00 | 34,58 | 34,66 | 33,69 | 33,88 | 13.172.200 | | 2011-09-28 | 00:00:00 | 34,03 | 34,30 | 33,57 | 33,60 | 9.723.100 | | 2011-09-29 | 00:00:00 | 34,04 | 34,48 | 33,05 | 33,79 | 14.233.100 | | 2011-09-30 | 00:00:00 | 33,25 | 33,65 | 32,84 | 32,87 | 10.915.500 | | 2011-10-03 | 00:00:00 | 32,80 | 33,00 | 31,58 | 31,59 | 17.929.700 | | 2011-10-04 | 00:00:00 | 31,13 | 32,55 | 31,03 | 32,47 | 15.066.000 | | 2011-10-05 | 00:00:00 | 31,84 | 33,04 | 31,75 | 32,83 | 16.324.600 | | 2011-10-06 | 00:00:00 | 32,51 | 33,40 | 32,40 | 33,38 | 9.052.800 | | 2011-10-07 | 00:00:00 | 33,64 | 34,34 | 33,48 | 33,92 | 12.809.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
