Home Depot Inc (HD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.660.914	-0,08%	290,82	288,08	292,99	290,66
19/05/2023	1.557.826	-1,45%	292,79	290,00	295,695	290,88
18/05/2023	1.861.637	0,73%	292,79	291,64	295,93	294,53
17/05/2023	3.115.078	3,56%	282,39	281,21	294,04	292,39
16/05/2023	4.928.290	-2,17%	282,39	277,10	286,09	282,29
15/05/2023	2.348.582	-0,66%	289,79	286,95	290,90	288,54
12/05/2023	1.528.156	0,97%	288,02	287,45	290,96	290,47
11/05/2023	1.584.300	-0,46%	288,80	285,02	289,45	287,69
10/05/2023	1.318.711	-0,53%	291,685	285,92	293,57	289,03
09/05/2023	947.654	0,92%	286,82	285,915	291,05	290,58
08/05/2023	1.627.814	-0,58%	289,15	284,45	289,8115	287,93
05/05/2023	1.652.631	1,35%	287,84	286,1025	290,84	289,62
04/05/2023	1.917.483	-2,50%	292,92	285,38	294,5893	285,75
03/05/2023	1.194.632	-0,41%	295,64	292,51	298,76	293,08
02/05/2023	1.475.768	-1,15%	298,04	291,045	298,295	294,28
01/05/2023	1.167.862	-0,95%	299,25	297,3701	299,56	297,70
28/04/2023	1.375.364	2,25%	293,51	293,375	300,82	300,54
27/04/2023	1.400.108	2,03%	286,79	287,80	294,71	293,93
26/04/2023	1.779.985	-2,79%	300,54	287,08	295,625	288,07
25/04/2023	2.003.026	-1,76%	300,54	296,14	302,69	296,33
24/04/2023	1.113.025	0,53%	299,62	299,22	301,89	301,64
21/04/2023	1.459.428	0,49%	301,01	299,35	303,1725	300,04
20/04/2023	1.476.103	0,56%	296,50	295,50	301,3099	298,57
19/04/2023	1.306.932	-0,68%	296,50	295,05	298,28	296,91
18/04/2023	1.248.441	1,20%	296,34	295,92	299,24	298,95
17/04/2023	1.177.304	1,10%	291,71	291,55	295,43	295,40
14/04/2023	1.322.701	0,01%	292,15	291,38	296,19	292,19
13/04/2023	1.419.904	0,59%	291,43	286,385	292,46	292,15
12/04/2023	1.382.289	-1,13%	292,495	289,59	298,44	290,44
11/04/2023	1.064.288	0,89%	292,495	291,76	295,10	293,77
10/04/2023	1.225.796	0,89%	286,02	285,66	292,635	291,17
06/04/2023	1.404.971	0,36%	287,11	284,30	289,775	289,70
05/04/2023	1.699.910	-2,13%	293,83	288,48	295,55	288,67
04/04/2023	1.415.656	-0,93%	297,37	294,395	299,80	294,96
03/04/2023	1.817.266	0,88%	294,89	294,735	297,96	297,73
31/03/2023	2.003.630	3,42%	286,975	286,76	295,55	295,12
30/03/2023	1.427.072	0,71%	285,52	283,8511	286,095	285,36
29/03/2023	1.438.868	0,90%	281,75	281,365	283,99	283,36
28/03/2023	1.735.582	-0,16%	280,95	279,93	283,28	280,82
27/03/2023	2.030.599	-0,62%	283,40	280,91	284,94	281,27
24/03/2023	1.706.991	-0,31%	282,92	280,81	284,92	283,02
23/03/2023	2.700.188	0,46%	285,96	280,22	286,11	283,91
22/03/2023	1.619.633	-2,36%	289,79	282,47	291,205	282,61
21/03/2023	1.879.724	0,06%	291,93	287,60	292,865	289,43
20/03/2023	1.355.656	0,30%	287,74	286,61	289,825	289,26
17/03/2023	2.433.495	0,58%	288,23	286,2623	291,925	288,39
16/03/2023	1.823.310	-0,27%	287,22	285,04	288,00	287,20
15/03/2023	1.831.219	0,84%	283,51	282,67	289,1086	287,97
14/03/2023	2.282.495	-0,33%	289,49	281,39	289,76	285,57
13/03/2023	1.613.814	0,07%	283,69	284,10	292,30	286,52
10/03/2023	2.088.714	-0,59%	289,18	284,10	293,15	286,31
09/03/2023	1.251.715	-1,54%	291,81	287,79	294,37	287,00
08/03/2023	1.875.506	1,00%	290,25	288,30	292,46	291,49
07/03/2023	2.078.403	-2,12%	299,13	290,42	298,99	291,90
06/03/2023	1.484.810	-0,08%	298,43	296,98	300,11	298,21
03/03/2023	1.885.794	1,85%	295,27	293,77	298,605	298,45
02/03/2023	1.730.733	0,77%	288,51	287,27	294,11	293,02
01/03/2023	2.375.468	-1,94%	292,47	288,665	293,72	290,79
28/02/2023	1.340.778	0,18%	295,47	294,3135	298,67	296,54
27/02/2023	1.419.754	-0,22%	299,48	295,04	300,465	296,01
24/02/2023	1.651.013	-0,89%	292,35	292,001	298,3282	296,66
23/02/2023	1.914.142	1,02%	296,50	294,62	299,88	299,31
22/02/2023	2.575.907	0,27%	297,55	295,0906	300,37	296,30
21/02/2023	4.289.588	-7,06%	305,55	295,026	307,9516	295,50
20/02/2023	2.095.817	-1,02%	319,65	312,95	320,50	317,95
17/02/2023	2.095.817	-1,02%	319,65	312,95	320,50	317,95
16/02/2023	1.446.672	0,17%	315,05	314,975	323,74	321,24
15/02/2023	1.156.797	0,71%	316,14	315,79	321,5309	320,69
14/02/2023	1.566.698	-1,58%	320,57	315,70	322,962	318,43
13/02/2023	986.543	2,21%	317,22	315,75	323,63	323,53
10/02/2023	1.161.072	0,31%	314,025	312,85	317,20	316,54
09/02/2023	1.310.625	-1,63%	323,33	314,84	323,87	315,55
08/02/2023	1.144.351	-1,36%	322,76	319,5667	323,985	320,79
07/02/2023	1.605.446	-1,24%	324,33	320,72	326,99	325,20
06/02/2023	905.621	-0,67%	329,03	327,53	330,95	329,27
03/02/2023	1.523.165	-2,59%	333,225	330,33	334,7099	331,00
02/02/2023	2.065.041	3,57%	333,59	332,69	341,4691	339,79
01/02/2023	1.294.044	1,21%	322,82	317,6382	330,545	328,09
31/01/2023	1.386.164	3,16%	315,52	315,095	324,35	324,17
30/01/2023	1.083.370	-0,77%	315,69	313,705	318,14	314,24
27/01/2023	1.156.957	0,92%	312,01	311,33	318,24	316,69
26/01/2023	1.618.147	-1,09%	314,51	312,55	319,225	313,81
25/01/2023	833.403	-0,14%	315,53	311,55	318,12	317,26
24/01/2023	944.251	0,70%	313,33	312,63	318,0209	317,69
23/01/2023	1.444.271	0,15%	313,68	311,09	317,5222	315,48
20/01/2023	1.384.403	1,33%	311,05	307,40	315,24	315,00
19/01/2023	2.169.283	-3,98%	320,89	310,63	321,33	310,80
18/01/2023	1.207.710	-1,17%	329,63	322,93	334,50	323,69
17/01/2023	1.267.136	-1,11%	330,95	327,10	335,15	327,53
16/01/2023	1.278.774	0,30%	326,44	326,10	332,3769	330,85
13/01/2023	1.278.774	0,30%	326,44	326,10	332,3769	330,85
12/01/2023	1.013.939	0,26%	331,57	326,71	332,00	329,87
11/01/2023	1.218.241	2,61%	322,21	322,21	329,02	329,00
10/01/2023	882.353	0,89%	316,28	313,96	320,73	320,63
09/01/2023	1.494.477	0,09%	319,50	317,06	322,54	317,81
06/01/2023	1.865.782	0,54%	316,31	309,00	318,85	317,18
05/01/2023	1.350.918	-1,33%	317,73	313,23	318,075	315,47
04/01/2023	1.125.896	1,21%	319,49	316,3753	322,51	319,73
03/01/2023	1.127.951	0,02%	318,09	311,78	319,22	315,91
02/01/2023	1.075.843	-1,38%	318,40	313,0218	318,17	316,00