Home Depot Inc (HD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.075.843	-1,38%	318,40	313,0218	318,17	316,00
29/12/2022	667.390	1,48%	318,62	317,615	321,83	320,41
28/12/2022	711.156	-1,32%	320,57	315,54	321,38	315,33
27/12/2022	723.198	0,26%	318,49	317,51	321,547	319,55
23/12/2022	426.432	0,18%	314,75	313,11	317,17	316,69
22/12/2022	1.394.318	-1,02%	316,495	310,725	316,40	316,12
21/12/2022	1.117.246	1,44%	318,49	314,74	319,59	319,36
20/12/2022	1.208.656	-0,79%	314,57	310,83	316,887	314,84
19/12/2022	1.378.464	-1,86%	319,90	316,12	321,91	317,33
16/12/2022	2.100.732	-1,30%	323,12	319,2422	327,94	323,34
15/12/2022	2.181.113	-1,49%	329,79	323,3705	330,02	328,48
14/12/2022	1.839.301	0,16%	331,47	329,045	339,055	333,43
13/12/2022	2.312.612	1,50%	341,36	329,96	347,22	332,89
12/12/2022	2.074.884	2,34%	321,49	321,35	328,34	327,98
09/12/2022	1.730.060	-1,23%	321,43	319,93	324,41	320,11
08/12/2022	1.575.465	1,23%	318,98	318,55	324,525	324,09
07/12/2022	1.821.713	0,85%	315,71	314,44	322,8556	320,15
06/12/2022	5.969.409	-0,82%	325,02	314,54	321,58	317,45
05/12/2022	8.212.584	-2,39%	325,02	319,54	325,265	320,08
02/12/2022	8.061.877	0,28%	321,60	320,37	328,4499	327,99
01/12/2022	6.843.619	0,95%	325,88	324,4577	329,67	327,07
30/11/2022	11.439.903	3,16%	313,00	311,495	323,92	323,99
29/11/2022	5.793.466	-0,93%	322,74	315,62	319,95	315,96
28/11/2022	7.117.901	-2,32%	322,74	317,85	328,80	318,825
25/11/2022	7.195.448	1,68%	322,74	322,01	329,075	326,895
24/11/2022	8.230.280	-1,04%	315,74	320,47	327,80	321,51
23/11/2022	8.230.280	-1,04%	315,74	320,47	327,80	321,51
22/11/2022	11.373.676	2,56%	315,74	319,38	326,82	324,88
21/11/2022	6.787.809	1,15%	315,74	314,20	318,775	316,78
18/11/2022	5.147.160	0,56%	314,50	310,26	315,98	313,18
17/11/2022	6.495.898	-1,10%	311,98	306,24	313,65	311,44
16/11/2022	9.084.052	0,96%	311,98	304,90	316,41	314,91
15/11/2022	18.054.731	1,46%	311,98	303,38	316,63	311,39
14/11/2022	2.808.663	-2,55%	311,98	306,34	315,7831	306,92
11/11/2022	2.482.731	1,04%	311,98	310,24	317,68	314,94
10/11/2022	3.650.711	8,70%	289,24	297,99	314,74	311,70
09/11/2022	1.286.026	-1,48%	289,24	286,27	292,50	286,845
08/11/2022	1.476.962	0,30%	294,28	287,6332	293,3299	291,14
07/11/2022	1.322.825	2,20%	294,28	282,91	291,6999	290,29
04/11/2022	2.016.313	0,95%	294,28	277,50	288,838	284,16
03/11/2022	2.370.011	-2,50%	294,28	280,5115	285,71	281,50
02/11/2022	1.745.465	-2,48%	294,28	288,52	300,165	288,73
01/11/2022	1.481.831	-0,02%	294,28	293,35	302,21	296,06
31/10/2022	1.798.199	-0,84%	294,28	292,55	299,28	296,13
28/10/2022	1.387.258	2,67%	290,43	290,00	299,16	298,82
27/10/2022	1.248.128	0,31%	291,47	289,53	294,27	291,06
26/10/2022	1.081.988	-0,04%	285,51	286,168	291,8699	290,15
25/10/2022	1.266.125	2,47%	285,51	285,51	292,1339	290,26
24/10/2022	1.332.376	2,81%	275,74	276,97	284,47	283,26
21/10/2022	1.382.386	2,27%	275,74	268,02	275,69	275,57
20/10/2022	1.835.248	-2,25%	275,74	267,87	278,00	269,29
19/10/2022	2.176.520	-3,36%	282,41	273,02	282,765	275,49
18/10/2022	1.284.214	1,41%	288,15	283,24	289,83	285,225
17/10/2022	1.455.495	1,75%	284,10	279,34	283,87	281,26
14/10/2022	1.263.047	0,41%	284,10	275,95	286,64	284,00
13/10/2022	1.801.373	0,82%	284,10	268,7321	284,81	282,83
12/10/2022	1.031.551	-0,84%	284,10	280,51	284,6425	280,52
11/10/2022	980.191	0,05%	281,25	280,00	286,1997	282,61
10/10/2022	893.289	-0,65%	284,50	280,285	285,50	282,46
07/10/2022	959.250	-2,09%	286,57	282,425	288,63	284,32
06/10/2022	1.041.499	0,27%	289,85	287,84	292,935	290,62
05/10/2022	1.040.381	0,10%	286,50	285,00	292,07	289,85
04/10/2022	1.701.302	2,07%	288,00	286,56	291,31	289,56
03/10/2022	1.552.764	2,81%	280,00	279,06	286,06	283,70
30/09/2022	1.807.495	-0,86%	278,12	274,76	281,7725	275,94
29/09/2022	1.741.106	-1,38%	275,06	274,7342	278,59	278,29
28/09/2022	2.513.769	5,14%	275,06	272,72	283,4998	282,50
27/09/2022	1.681.074	0,79%	269,21	267,00	273,66	268,69
26/09/2022	1.662.029	-1,61%	268,00	265,625	273,555	266,58
23/09/2022	1.647.356	0,81%	268,00	266,32	271,29	271,31
22/09/2022	1.577.870	-1,02%	271,41	267,85	271,22	268,80
21/09/2022	1.302.382	-0,95%	276,55	271,51	280,1146	271,57
20/09/2022	1.332.681	-2,23%	276,86	271,40	278,78	274,17
19/09/2022	1.395.156	1,61%	273,50	273,5334	281,19	280,42
16/09/2022	1.940.977	1,63%	269,13	268,90	276,53	275,97
15/09/2022	1.838.491	-1,18%	278,63	270,56	278,01	273,08
14/09/2022	1.936.339	-0,57%	278,63	273,16	279,54	276,34
13/09/2022	2.156.275	-6,56%	299,45	277,32	294,08	278,03
12/09/2022	1.484.760	-0,74%	299,45	296,39	302,82	297,54
09/09/2022	1.319.945	-0,04%	299,45	298,36	302,49	299,77
08/09/2022	1.156.498	0,98%	295,77	294,54	300,1899	300,38
07/09/2022	1.099.983	2,80%	290,94	290,30	297,70	297,65
06/09/2022	2.346.672	-0,81%	293,44	287,26	294,50	289,54
05/09/2022	1.080.547	-0,50%	296,18	290,1217	296,80	291,90
02/09/2022	1.080.547	-0,50%	296,18	290,1217	296,80	291,90
01/09/2022	1.525.004	1,72%	288,42	286,72	293,58	293,37
31/08/2022	1.657.032	-0,96%	296,44	288,31	292,468	288,42
30/08/2022	1.168.381	-1,09%	296,44	291,69	299,7725	293,10
29/08/2022	1.428.497	-0,60%	296,44	294,36	299,71	296,32
26/08/2022	1.625.144	-3,77%	310,30	298,09	311,505	298,10
25/08/2022	1.081.565	0,54%	305,10	305,83	309,93	309,78
24/08/2022	1.030.909	0,35%	305,10	303,56	309,9799	307,98
23/08/2022	1.388.909	-1,70%	311,44	305,64	311,515	306,90
22/08/2022	1.373.342	-2,84%	320,00	311,71	319,74	312,21
19/08/2022	1.368.182	-1,20%	325,62	319,775	326,32	321,32
18/08/2022	1.302.906	-0,17%	325,62	322,22	327,9399	325,21
17/08/2022	1.470.422	-0,50%	312,31	324,096	329,50	325,76
16/08/2022	4.811.237	4,12%	312,31	312,88	332,98	327,56
15/08/2022	1.916.839	-0,09%	312,31	310,15	315,76	314,61
12/08/2022	894.101	1,35%	313,05	310,18	314,91	314,89