(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 33,64 | 34,34 | 33,48 | 33,92 | 12.809.500 | | 2011-10-10 | 00:00:00 | 34,29 | 34,66 | 34,17 | 34,66 | 8.757.300 | | 2011-10-11 | 00:00:00 | 34,60 | 34,82 | 34,23 | 34,71 | 8.010.300 | | 2011-10-12 | 00:00:00 | 34,91 | 35,09 | 34,71 | 34,72 | 10.671.200 | | 2011-10-13 | 00:00:00 | 34,52 | 34,71 | 34,05 | 34,41 | 8.943.700 | | 2011-10-14 | 00:00:00 | 34,82 | 35,08 | 34,49 | 35,05 | 7.648.700 | | 2011-10-17 | 00:00:00 | 34,85 | 35,48 | 34,59 | 34,65 | 8.837.700 | | 2011-10-18 | 00:00:00 | 34,74 | 36,20 | 34,43 | 35,95 | 15.042.600 | | 2011-10-19 | 00:00:00 | 35,79 | 36,02 | 35,29 | 35,40 | 9.948.800 | | 2011-10-20 | 00:00:00 | 35,60 | 35,85 | 35,16 | 35,73 | 9.481.300 | | 2011-10-21 | 00:00:00 | 36,15 | 36,86 | 35,99 | 36,86 | 14.116.400 | | 2011-10-24 | 00:00:00 | 37,12 | 37,35 | 36,56 | 36,70 | 11.163.800 | | 2011-10-25 | 00:00:00 | 36,52 | 36,75 | 35,97 | 36,04 | 10.883.800 | | 2011-10-26 | 00:00:00 | 36,40 | 36,66 | 35,65 | 36,55 | 11.159.200 | | 2011-10-27 | 00:00:00 | 37,54 | 37,65 | 36,79 | 37,22 | 11.715.700 | | 2011-10-28 | 00:00:00 | 36,92 | 37,18 | 36,03 | 36,12 | 14.076.900 | | 2011-10-31 | 00:00:00 | 35,84 | 36,02 | 35,68 | 35,80 | 10.288.000 | | 2011-11-01 | 00:00:00 | 34,74 | 35,98 | 34,58 | 35,54 | 13.087.000 | | 2011-11-02 | 00:00:00 | 36,11 | 36,20 | 35,76 | 35,99 | 9.894.700 | | 2011-11-03 | 00:00:00 | 36,24 | 36,50 | 35,69 | 36,45 | 9.028.600 | | 2011-11-04 | 00:00:00 | 36,13 | 36,42 | 35,85 | 36,39 | 6.245.200 | | 2011-11-07 | 00:00:00 | 36,71 | 37,42 | 36,57 | 37,34 | 12.573.600 | | 2011-11-08 | 00:00:00 | 37,56 | 38,00 | 37,28 | 37,94 | 9.872.600 | | 2011-11-09 | 00:00:00 | 37,45 | 37,78 | 37,03 | 37,16 | 10.918.000 | | 2011-11-10 | 00:00:00 | 37,47 | 37,54 | 37,05 | 37,20 | 7.287.700 | | 2011-11-11 | 00:00:00 | 37,50 | 38,38 | 37,50 | 38,06 | 10.185.600 | | 2011-11-14 | 00:00:00 | 38,15 | 38,54 | 37,95 | 38,25 | 13.906.200 | | 2011-11-15 | 00:00:00 | 38,58 | 38,74 | 37,85 | 38,07 | 15.280.400 | | 2011-11-16 | 00:00:00 | 37,65 | 38,75 | 37,58 | 37,84 | 11.800.000 | | 2011-11-17 | 00:00:00 | 37,84 | 38,09 | 37,24 | 37,62 | 11.376.300 | | 2011-11-18 | 00:00:00 | 37,83 | 37,95 | 37,29 | 37,88 | 11.816.000 | | 2011-11-21 | 00:00:00 | 37,50 | 37,85 | 36,69 | 37,06 | 11.602.100 | | 2011-11-22 | 00:00:00 | 37,01 | 37,47 | 36,78 | 37,10 | 8.235.700 | | 2011-11-23 | 00:00:00 | 36,78 | 36,89 | 36,47 | 36,52 | 6.710.500 | | 2011-11-25 | 00:00:00 | 36,49 | 36,95 | 36,41 | 36,47 | 3.616.800 | | 2011-11-28 | 00:00:00 | 37,19 | 37,72 | 37,07 | 37,30 | 8.045.800 | | 2011-11-29 | 00:00:00 | 37,40 | 39,10 | 37,26 | 38,96 | 20.793.800 | | 2011-11-30 | 00:00:00 | 39,45 | 39,79 | 38,59 | 39,22 | 19.655.000 | | 2011-12-01 | 00:00:00 | 38,86 | 39,56 | 38,79 | 39,34 | 9.621.900 | | 2011-12-02 | 00:00:00 | 39,69 | 40,46 | 39,67 | 39,94 | 17.909.600 | | 2011-12-05 | 00:00:00 | 40,13 | 40,59 | 39,79 | 40,23 | 13.964.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
