Home Depot Inc (HD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	960.807	0,87%	289,96	289,68	295,52	295,36
06-10-2023	1.442.371	0,38%	290,775	287,39	294,535	292,82
05-10-2023	995.320	-0,24%	293,45	290,235	292,67	291,70
04-10-2023	1.166.699	0,15%	293,45	290,3682	294,15	292,39
03-10-2023	1.810.633	-2,63%	298,205	290,0717	298,205	291,94
02-10-2023	1.256.687	-0,77%	301,79	298,50	303,37	299,83
29-09-2023	1.191.761	-0,44%	301,79	299,825	305,67	302,16
28-09-2023	1.071.682	0,55%	301,79	300,83	304,8722	303,49
27-09-2023	1.099.666	-0,24%	303,01	299,90	304,22	301,82
26-09-2023	1.266.668	-1,29%	304,91	301,66	305,81	302,54
25-09-2023	812.765	0,25%	309,51	304,67	307,29	306,49
22-09-2023	1.018.979	-0,34%	309,51	305,4637	307,6462	305,73
21-09-2023	1.301.664	-1,32%	309,51	306,40	310,225	306,76
20-09-2023	1.213.921	-1,19%	315,37	310,82	316,3399	310,86
19-09-2023	1.311.891	-0,84%	320,255	312,34	316,9325	314,61
18-09-2023	1.233.948	-1,29%	320,255	316,91	321,5303	317,26
15-09-2023	1.991.900	-2,50%	326,31	320,41	329,17	321,40
14-09-2023	1.167.049	1,15%	326,31	325,27	330,30	329,63
13-09-2023	1.131.588	-0,12%	326,31	325,00	327,69	325,88
12-09-2023	863.617	-0,64%	326,84	325,90	328,75	326,28
11-09-2023	812.874	-0,10%	327,57	327,58	329,74	328,37
08-09-2023	911.501	0,09%	327,57	326,68	329,49	328,71
07-09-2023	1.013.032	0,74%	327,50	325,555	329,88	328,42
06-09-2023	1.453.671	-0,54%	327,50	325,555	328,6072	326,00
05-09-2023	1.366.530	-1,59%	328,54	327,3674	332,30	327,78
04-09-2023	966.014	0,84%	328,54	331,28	333,39	333,08
01-09-2023	966.014	0,84%	328,54	331,28	333,39	333,08
31-08-2023	951.655	-0,10%	328,54	329,675	332,5999	330,30
30-08-2023	1.007.294	1,02%	328,54	327,90	331,62	330,63
29-08-2023	1.095.633	1,07%	323,61	326,85	329,84	329,38
28-08-2023	947.322	0,95%	323,61	323,485	327,44	325,91
25-08-2023	935.886	0,08%	322,94	321,15	326,34	322,86
24-08-2023	1.060.466	-1,07%	325,45	322,305	329,00	322,59
23-08-2023	1.345.321	0,50%	325,33	324,08	326,929	326,09
22-08-2023	1.192.766	0,13%	325,33	322,03	326,205	324,48
21-08-2023	1.628.597	-1,01%	326,615	323,50	327,76	324,06
18-08-2023	1.250.405	0,03%	333,50	324,425	328,86	327,37
17-08-2023	1.744.073	-1,73%	333,50	327,06	335,65	327,28
16-08-2023	1.842.337	0,27%	331,75	331,68	337,81	333,03
15-08-2023	3.204.355	0,66%	331,75	328,52	338,17	332,14
14-08-2023	1.997.203	-0,30%	329,00	328,4301	333,66	330,11
11-08-2023	1.507.566	0,52%	329,00	328,35	331,59	331,11
10-08-2023	1.438.641	0,36%	327,32	328,94	332,895	329,40
09-08-2023	1.076.714	0,12%	327,32	326,8338	330,92	328,21
08-08-2023	1.497.218	-0,41%	327,08	323,42	328,525	327,81
07-08-2023	961.976	0,84%	327,08	326,5883	329,405	329,17
04-08-2023	1.667.228	-1,04%	328,15	325,335	329,5199	326,43
03-08-2023	1.015.921	0,41%	328,15	327,64	332,10	329,85
02-08-2023	1.124.441	-1,08%	330,49	327,93	332,53	328,50
01-08-2023	1.186.215	-0,53%	331,79	330,89	334,96	332,07
31-07-2023	1.067.303	0,75%	331,79	331,50	334,07	333,84
28-07-2023	982.651	0,50%	324,42	329,54	333,00	331,37
27-07-2023	1.053.363	0,04%	324,42	328,94	333,435	329,71
26-07-2023	1.430.517	1,37%	324,42	324,295	330,87	329,59
25-07-2023	1.306.297	0,01%	320,99	323,84	326,90	325,13
24-07-2023	1.163.548	1,45%	320,99	321,03	325,6509	325,11
21-07-2023	1.153.683	0,43%	320,88	319,49	321,88	320,47
20-07-2023	987.226	-0,12%	320,39	317,88	321,44	319,09
19-07-2023	893.351	0,86%	316,99	316,84	319,9399	319,48
18-07-2023	967.783	0,23%	314,62	312,20	318,32	316,76
17-07-2023	926.852	-0,14%	318,42	314,15	317,78	316,05
14-07-2023	1.292.447	0,60%	318,42	314,275	316,90	316,50
13-07-2023	1.492.609	-0,92%	318,42	313,4744	318,42	314,60
12-07-2023	2.143.038	1,23%	313,12	316,01	321,26	317,52
11-07-2023	1.249.501	1,09%	313,12	310,79	314,57	313,66
10-07-2023	1.279.228	2,47%	307,22	303,20	310,50	310,28
07-07-2023	1.064.394	0,26%	307,22	300,89	305,63	302,81
06-07-2023	2.019.079	-2,79%	307,22	301,54	307,58	302,12
05-07-2023	1.107.358	0,32%	309,60	309,99	312,30	311,00
04-07-2023	701.297	0,01%	309,60	308,93	311,38	310,68
03-07-2023	701.276	0,01%	309,60	308,93	311,38	310,68
30-06-2023	1.188.357	0,92%	309,60	308,30	311,43	310,64
29-06-2023	1.413.517	0,43%	312,00	304,06	308,1291	307,82
28-06-2023	1.852.613	-2,30%	312,00	306,06	312,9363	306,51
27-06-2023	2.420.738	1,90%	302,82	307,90	315,4627	313,74
26-06-2023	1.954.871	2,22%	302,82	301,9895	309,21	307,48
23-06-2023	1.254.422	-0,12%	302,82	299,21	302,315	300,81
22-06-2023	1.460.815	0,16%	302,82	299,68	302,835	301,18
21-06-2023	1.009.068	-0,24%	302,82	300,1764	303,5663	300,70
20-06-2023	1.343.710	0,34%	299,77	298,26	302,75	301,41
19-06-2023	2.327.339	-0,54%	301,05	300,14	305,98	300,38
16-06-2023	2.327.339	-0,54%	301,05	300,14	305,98	300,38
15-06-2023	1.388.210	0,77%	301,05	299,5801	303,43	302,02
14-06-2023	1.909.798	-0,12%	301,05	295,625	302,4999	299,71
13-06-2023	1.920.791	-0,26%	300,94	298,68	303,96	300,08
12-06-2023	2.392.932	1,18%	300,94	297,70	302,61	300,86
09-06-2023	1.609.368	-1,24%	300,94	296,1001	301,275	297,35
08-06-2023	1.687.111	-0,20%	302,195	300,79	305,44	301,09
07-06-2023	2.149.347	1,93%	297,00	297,105	302,19	301,70
06-06-2023	1.303.547	0,99%	292,285	291,82	296,92	296,00
05-06-2023	1.467.191	-0,96%	295,44	291,365	295,75	293,10
02-06-2023	1.939.269	2,62%	284,085	289,72	296,20	295,94
01-06-2023	1.867.482	1,74%	289,23	279,98	289,19	288,39
31-05-2023	2.518.603	-0,15%	293,87	288,95	294,45	283,45
30-05-2023	2.518.603	-0,15%	293,87	288,95	294,45	292,40
29-05-2023	2.056.172	1,74%	286,86	285,69	293,30	291,73
26-05-2023	2.056.172	1,74%	286,86	285,69	293,30	291,73
25-05-2023	2.616.222	-1,49%	291,61	286,06	291,79	286,75
24-05-2023	1.927.013	-1,30%	290,82	290,18	297,525	291,10
23-05-2023	2.537.705	1,47%	290,82	289,39	297,76	294,94