Mercado fechará em 6 h 15 min

The Home Depot, Inc. (HOME34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
68,200,00 (0,00%)
A partir de 04:19PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 20240,0068,2068,2068,2068,20-
26 de mar. de 202468,0968,0967,8367,8367,8339
25 de mar. de 202470,4970,4968,0468,0468,04370
22 de mar. de 202470,4970,4970,0070,0070,0083
21 de mar. de 202468,4070,4968,4069,9369,93817
20 de mar. de 202467,6968,1167,6968,1168,1158
19 de mar. de 202467,5667,8367,4167,5367,533.487
18 de mar. de 202466,9966,9966,5266,5266,526.896
15 de mar. de 202466,9767,0666,7066,7066,70120
14 de mar. de 202466,9666,9966,4366,9266,92116
13 de mar. de 202467,4867,8667,0367,0367,03834
12 de mar. de 202466,2666,7766,2666,7766,77613
11 de mar. de 202466,7466,7465,7566,0866,08559
08 de mar. de 202466,5067,1066,5066,6066,60132
07 de mar. de 202466,5266,5266,4566,4566,45147
06 de mar. de 202466,7266,7266,3766,6666,66534
06 de mar. de 20240.280642 Dividendo
05 de mar. de 202467,1167,4266,9966,9966,71300
04 de mar. de 202467,9767,9767,1467,1866,90312
01 de mar. de 202467,7568,6967,7567,9767,6926.110
29 de fev. de 202467,3567,6967,2267,6967,41137
28 de fev. de 202466,3467,0665,9767,0666,78499
27 de fev. de 202465,9666,2065,9166,2065,92414
26 de fev. de 202466,1566,5065,9765,9765,69644
23 de fev. de 202466,0066,5066,0066,5066,22168
22 de fev. de 202464,5065,8264,5065,5365,262.218
21 de fev. de 202463,1264,2663,1264,2663,99437
20 de fev. de 202462,8864,3862,0063,7863,51579
19 de fev. de 202465,0765,0761,5064,7864,51827
16 de fev. de 202464,3564,3564,3564,3564,081
15 de fev. de 202463,5064,4063,3664,4064,13693
14 de fev. de 202463,4063,6463,2463,6463,37114
09 de fev. de 202465,0965,0964,0664,0663,791.116
08 de fev. de 202465,0065,0064,6264,7464,4745
07 de fev. de 202462,7064,5062,7064,3864,11163
06 de fev. de 202463,2463,2462,7362,7362,4797
05 de fev. de 202463,7863,7862,7863,2462,98324
02 de fev. de 202463,0063,7261,9263,4863,2180
01 de fev. de 202461,7263,0061,7262,9462,685.236
31 de jan. de 202463,2563,3562,9862,9862,72906
30 de jan. de 202462,7563,6062,7563,2562,9993
29 de jan. de 202462,2062,8262,2062,6462,38209
26 de jan. de 202462,2862,2862,1062,1061,84167
25 de jan. de 202461,5661,6461,5661,5661,30106
24 de jan. de 202461,3861,6261,1761,4361,17451
23 de jan. de 202463,3063,3062,1462,1961,93329
22 de jan. de 202462,6863,5062,6863,3663,0952
19 de jan. de 202462,8263,9662,8263,9663,69377
18 de jan. de 202462,7963,1262,7662,7662,504
17 de jan. de 202463,1663,3662,4362,4362,17879
16 de jan. de 202462,6463,0962,5862,9462,68171
15 de jan. de 202461,8162,1661,2461,2460,981.467
12 de jan. de 202461,3261,8461,3261,8361,5734
11 de jan. de 202462,4062,5061,7661,7661,50575
10 de jan. de 202460,0062,3560,0062,3562,09228
09 de jan. de 202459,9460,8859,9460,5960,34398
08 de jan. de 202460,0660,4459,9560,4460,1995
05 de jan. de 202459,2259,7059,2259,4059,15310
04 de jan. de 202460,0660,3659,3959,3959,14261
03 de jan. de 202459,8859,9559,0859,3959,142.879
02 de jan. de 202461,0361,0359,7660,6060,358.121
28 de dez. de 202360,0660,3459,8059,8359,5810.016
27 de dez. de 202360,3360,3560,2060,2059,95509
26 de dez. de 202360,3560,6060,1060,3260,07115
22 de dez. de 202360,5461,0060,3760,4260,17660
21 de dez. de 202361,3261,3260,5460,5460,29467
20 de dez. de 202360,8161,9260,8161,3261,06573
19 de dez. de 202361,0861,3260,7861,2060,941.649
18 de dez. de 202362,4062,5061,3261,3261,06994
15 de dez. de 202361,6462,4061,6462,4062,14827
14 de dez. de 202360,7861,6860,7861,6461,3892
13 de dez. de 202359,5060,1658,9160,1659,912.855
12 de dez. de 202358,0859,2858,0859,2058,95100
11 de dez. de 202357,0458,5057,0458,3258,08384
08 de dez. de 202357,3557,5757,0757,5757,331.046
07 de dez. de 202356,4657,3156,4657,3157,07269
06 de dez. de 202356,9157,3556,9156,9556,7152
05 de dez. de 202357,1057,3656,6456,7656,521.743
04 de dez. de 202355,9057,2355,9057,0956,851.710
01 de dez. de 202354,4555,6654,4555,6255,39838
30 de nov. de 202355,2555,2554,7054,7554,52269
29 de nov. de 202354,7555,0054,4555,0054,77174
29 de nov. de 20230.258073 Dividendo
28 de nov. de 202354,4555,0054,0755,0054,51248
27 de nov. de 202353,1155,0053,1155,0054,51599
24 de nov. de 202353,1154,4052,7154,2053,72356
23 de nov. de 202353,6554,8652,1254,3053,82106
22 de nov. de 202353,4554,4353,4554,4353,95399
21 de nov. de 202353,4853,4852,8953,4452,973.568
20 de nov. de 202353,3653,7053,0653,4052,931.933
17 de nov. de 202353,7053,9053,3553,7053,22370
16 de nov. de 202353,0053,3053,0053,1452,67162
14 de nov. de 202350,7653,5550,7653,2052,73234
13 de nov. de 202351,0851,0850,2550,2549,8017.728
10 de nov. de 202350,5951,1550,4551,0050,55429
09 de nov. de 202351,6851,6850,5950,5950,14333
08 de nov. de 202351,2451,9551,2451,7651,302.619
07 de nov. de 202351,3051,4451,0551,0550,604.373
06 de nov. de 202351,8551,8551,3051,3050,8519
03 de nov. de 202351,4051,9251,4051,8551,3960
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...