Live Chat

Negocie Home Depot HD

Gráfico HomeDepot ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00406408410412414416418

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 408.2 -2.24 -0.55% 410.43 416.5 400.78
3 de fev. de 2025 405.87 2.41 0.59% 403.46 416.28 399.79
27 de jan. de 2025 410.55 -2.79 -0.68% 413.34 424.69 408.92
20 de jan. de 2025 413.09 1.03 0.25% 412.05 418.87 407.36
13 de jan. de 2025 408.16 19.11 4.91% 389.05 411.81 386.44
6 de jan. de 2025 388.95 0.61 0.15% 388.34 392.68 378.9
30 de dez. de 2024 387.45 -0.78 -0.2% 388.22 391.31 384.41
23 de dez. de 2024 391.54 2.31 0.59% 389.22 394.41 385.83
16 de dez. de 2024 390.45 -24.89 -6% 415.34 416.1 382.28
9 de dez. de 2024 415.59 -14.59 -3.39% 430.17 434.61 411.87
2 de dez. de 2024 429.94 1.92 0.44% 428.02 434.24 421.85
25 de nov. de 2024 427.7 3.37 0.79% 424.33 429.7 422.13
18 de nov. de 2024 418.37 14.5 3.59% 403.87 418.74 398.15
11 de nov. de 2024 406.75 1.72 0.42% 405.03 413.31 400.73
4 de nov. de 2024 404.35 13.28 3.39% 391.07 405.04 380.27
28 de out. de 2024 390.9 -11.48 -2.86% 402.37 404.4 388.03
21 de out. de 2024 397.49 -15.32 -3.71% 412.8 414.93 394.91
14 de out. de 2024 413.69 3.04 0.74% 410.65 420.17 409.44
7 de out. de 2024 410.73 10.42 2.6% 400.31 417.97 399.81
30 de set. de 2024 407.26 8.81 2.21% 398.45 411.67 397.8
23 de set. de 2024 398.37 10.34 2.66% 388.03 402.27 386.1
16 de set. de 2024 388.71 8.56 2.25% 380.14 391.17 378.37
9 de set. de 2024 379.05 19.05 5.29% 360 380.68 358.92
2 de set. de 2024 358.9 -7.13 -1.95% 366.03 368.11 356.46
26 de ago. de 2024 367.69 -8.19 -2.18% 375.88 377.34 363.64
19 de ago. de 2024 374.88 12.51 3.45% 362.36 375.13 359.29
12 de ago. de 2024 361.34 14.27 4.11% 347.06 364.06 338.08
5 de ago. de 2024 347.91 -0.34 -0.1% 348.25 357.44 339.98
29 de jul. de 2024 354.04 -3.78 -1.06% 357.82 371.31 345.68
22 de jul. de 2024 358.29 -6.14 -1.69% 364.43 365.9 347.91
15 de jul. de 2024 361.72 4.79 1.34% 356.93 374.25 353.94
8 de jul. de 2024 358.75 23.05 6.86% 335.7 362.71 334.63
1 de jul. de 2024 334.11 -8.65 -2.53% 342.76 343.43 330.54
24 de jun. de 2024 343.63 -11.82 -3.33% 355.44 355.54 333.54
17 de jun. de 2024 354.69 10.96 3.19% 343.72 355.19 342.98
10 de jun. de 2024 345.39 19.52 5.99% 325.86 349.33 325.63
3 de jun. de 2024 326.19 -4.7 -1.43% 330.89 331.37 322.8
27 de mai. de 2024 333.59 9.97 3.08% 323.61 333.8 322.78
20 de mai. de 2024 324.1 -16.04 -4.72% 340.14 340.14 323.43
13 de mai. de 2024 342.78 -3.75 -1.09% 346.53 349.18 333.03
6 de mai. de 2024 345.59 1.18 0.34% 344.4 348.66 336.59
29 de abr. de 2024 341.94 8.24 2.46% 333.7 345.74 328.31
22 de abr. de 2024 334.1 -2.63 -0.78% 336.72 339.17 325.87
15 de abr. de 2024 334.6 -9.04 -2.64% 343.64 343.97 330.27
8 de abr. de 2024 341.11 -15.46 -4.34% 356.57 362.57 340.48
1 de abr. de 2024 356.78 -24.06 -6.32% 380.83 381.58 354.94
25 de mar. de 2024 382.75 -5.19 -1.34% 387.94 388.44 378.45
18 de mar. de 2024 389.87 14.06 3.74% 375.8 395.55 369.97
11 de mar. de 2024 371.72 1.17 0.31% 370.55 381.52 367.74
4 de mar. de 2024 372.34 -9.98 -2.61% 382.31 383.25 370.94
26 de fev. de 2024 383.62 11.57 3.11% 372.04 383.91 369.39
19 de fev. de 2024 371.44 16.76 4.72% 354.67 372.96 354.29
12 de fev. de 2024 361.19 -2.52 -0.7% 363.71 367.51 352.71
5 de fev. de 2024 362.14 9.39 2.66% 352.74 364.39 349.7
29 de jan. de 2024 356.18 2.03 0.57% 354.15 358.88 348.96
22 de jan. de 2024 354.48 -2.77 -0.78% 357.25 360.29 345.98
15 de jan. de 2024 361.01 3.31 0.92% 357.7 361.81 352.94
8 de jan. de 2024 354.79 12.81 3.74% 341.98 358.5 341.98
1 de jan. de 2024 341.85 -0.38 -0.12% 342.23 346.16 335.56
25 de dez. de 2023 344.84 -2.82 -0.81% 347.65 349.01 341.89
18 de dez. de 2023 347.6 -5.6 -1.59% 353.2 353.63 345.61
11 de dez. de 2023 352.28 24.1 7.34% 328.17 353.24 327.7
4 de dez. de 2023 325.33 6.52 2.04% 318.8 327.24 318.8
27 de nov. de 2023 318.72 9.65 3.12% 309.07 319.11 307.48
20 de nov. de 2023 309.72 4.3 1.4% 305.42 310.38 301.43
13 de nov. de 2023 306.35 19.7 6.87% 286.65 307.96 286.34
6 de nov. de 2023 290.41 -4.66 -1.58% 295.07 297.05 285.84
30 de out. de 2023 294.72 17.55 6.33% 277.17 296.85 276.06
23 de out. de 2023 275.2 -9.7 -3.41% 284.9 287.33 273.42
16 de out. de 2023 285.82 -7.5 -2.56% 293.31 297.43 282.69
9 de out. de 2023 290.72 0.95 0.32% 289.77 299.71 288.83
2 de out. de 2023 291.81 -7.94 -2.65% 299.75 302.38 286.4
25 de set. de 2023 300.81 -3.28 -1.08% 304.09 306.32 298.89
18 de set. de 2023 305.01 -14.13 -4.43% 319.13 320.66 304.09
11 de set. de 2023 320.2 -8.01 -2.45% 328.21 329.27 319.25
4 de set. de 2023 327.37 -2.36 -0.72% 329.72 330.18 324.49
28 de ago. de 2023 331.98 9.52 2.95% 322.46 332.3 322.46
21 de ago. de 2023 321.75 -3.71 -1.14% 325.46 327.94 320.11
14 de ago. de 2023 326.3 -5.25 -1.59% 331.55 337.02 324.06
7 de ago. de 2023 330.12 3.56 1.09% 326.55 331.84 322.34
31 de jul. de 2023 325.61 -5.54 -1.68% 331.15 333.96 324.03
24 de jul. de 2023 330.37 10.68 3.34% 319.69 332.39 319.69
17 de jul. de 2023 319.7 5.63 1.79% 314.06 320.88 311.16
10 de jul. de 2023 315.23 12.3 4.06% 302.93 320.22 302.93
3 de jul. de 2023 301.79 -7.22 -2.34% 309.01 311.22 299.87
26 de jun. de 2023 309.79 8.96 2.97% 300.83 314.5 300.59
19 de jun. de 2023 299.81 2.69 0.9% 297.11 302.59 297.11
12 de jun. de 2023 299.87 2.31 0.77% 297.55 304.99 294.61
5 de jun. de 2023 296.5 2.68 0.91% 293.81 304.46 289.88
29 de mai. de 2023 295.02 1.82 0.62% 293.19 295.25 279.11
22 de mai. de 2023 291.99 1.6 0.55% 290.39 296.81 284.35
15 de mai. de 2023 290.26 0.63 0.22% 289.62 294.89 276.22
8 de mai. de 2023 289.5 0.75 0.25% 288.75 292.44 283.4
1 de mai. de 2023 288.27 -9 -3.03% 297.26 298.62 284.33
24 de abr. de 2023 299.68 0.73 0.24% 298.95 301.75 286.19
17 de abr. de 2023 299.14 8.21 2.82% 290.92 302.25 290.92
10 de abr. de 2023 291.51 6.49 2.27% 285.02 297.72 285.02
3 de abr. de 2023 288 -6.32 -2.15% 294.32 299.13 283.57
27 de mar. de 2023 294.84 12.08 4.27% 282.75 294.94 279.35
20 de mar. de 2023 282.26 -4.43 -1.55% 286.68 292.26 279.56
13 de mar. de 2023 287.64 3.27 1.15% 284.36 291.57 280.79
6 de mar. de 2023 285.77 -11.13 -3.75% 296.9 299.41 283.44
27 de fev. de 2023 297.7 -0.85 -0.29% 298.54 299.76 286.69
20 de fev. de 2023 295.81 -9.88 -3.24% 305.69 307.02 292.18
13 de fev. de 2023 316.95 0.95 0.3% 315.99 322.96 312.17
6 de fev. de 2023 315.9 -12.33 -3.76% 328.22 330.3 312.04
30 de jan. de 2023 330.52 16.09 5.12% 314.42 340.72 312.91
23 de jan. de 2023 315.87 4.13 1.32% 311.73 318.49 309.97
16 de jan. de 2023 314.03 -17.16 -5.18% 331.18 334.41 306.69
9 de jan. de 2023 330.45 11.49 3.6% 318.96 331.63 313.21
2 de jan. de 2023 316.58 0.41 0.13% 316.16 321.84 308.38
26 de dez. de 2022 315.11 -1.89 -0.6% 317 321.14 312.19
19 de dez. de 2022 317.94 -1.64 -0.52% 319.58 321.16 310
12 de dez. de 2022 322.03 -0.46 -0.14% 322.48 344.46 318.42
5 de dez. de 2022 319.6 -4.07 -1.26% 323.67 324.2 313.76
28 de nov. de 2022 327.26 1.43 0.43% 325.83 328.96 310.74
21 de nov. de 2022 325.71 10.52 3.34% 315.18 328.39 313.37
14 de nov. de 2022 312.41 -1.2 -0.39% 313.61 315.86 302.79
7 de nov. de 2022 314.36 29.6 10.39% 284.76 316.95 282.1
31 de out. de 2022 283.51 -8.44 -2.89% 291.94 301.53 276.56
24 de out. de 2022 297.84 21.48 7.77% 276.35 298.49 276.35
17 de out. de 2022 274.8 -3.25 -1.17% 278.04 289.21 267.01
10 de out. de 2022 276.24 -6.57 -2.33% 282.81 285.61 267.98
3 de out. de 2022 283.74 3.75 1.34% 279.98 292.33 278.45
26 de set. de 2022 275.73 5.09 1.88% 270.64 282.89 264.97
19 de set. de 2022 270.36 -4.09 -1.5% 274.45 280.58 265.72
12 de set. de 2022 275.39 -25.05 -8.34% 300.43 302.17 268.34
5 de set. de 2022 299.35 6.47 2.2% 292.88 301.84 286.61
29 de ago. de 2022 291.29 -3.25 -1.11% 294.54 299.1 286.43
22 de ago. de 2022 297.58 -19.88 -6.26% 317.45 318.99 297.4
15 de ago. de 2022 320.9 9.5 3.05% 311.39 332.26 309.48
8 de ago. de 2022 314 2.74 0.88% 311.26 315.13 302.41
1 de ago. de 2022 308.83 7.77 2.58% 301.05 309.18 299.4
25 de jul. de 2022 300.28 -5.12 -1.68% 305.39 306.71 291.02
18 de jul. de 2022 306.03 9.38 3.16% 296.64 309.91 290.92
11 de jul. de 2022 291.47 7.01 2.46% 284.46 294.24 279.12
4 de jul. de 2022 285.65 10.06 3.65% 275.59 287.37 274.46
27 de jun. de 2022 278.23 -4.21 -1.5% 282.44 284.98 267.46
20 de jun. de 2022 282.16 10.7 3.94% 271.46 282.84 263.57
13 de jun. de 2022 269.85 -14.49 -5.1% 284.34 286.19 269.15
6 de jun. de 2022 288.76 -16.72 -5.48% 305.47 306.89 288.06
30 de mai. de 2022 304.3 -1.38 -0.46% 305.68 307.75 295.23
23 de mai. de 2022 307.67 21.62 7.55% 286.05 307.67 279.61
16 de mai. de 2022 286.69 -6.23 -2.13% 292.91 309.97 279.02
9 de mai. de 2022 295.57 6.13 2.12% 289.43 300.43 280.69
2 de mai. de 2022 293.61 -7.83 -2.6% 301.44 315.09 288.64
25 de abr. de 2022 299.3 0.87 0.29% 298.43 313.84 295.66
18 de abr. de 2022 299.48 -4.19 -1.38% 303.67 317.58 298.05
11 de abr. de 2022 303.72 -3.07 -1.01% 306.79 313.47 303.65
4 de abr. de 2022 310.09 9.68 3.22% 300.4 311.63 292.95
28 de mar. de 2022 302.02 -8.44 -2.72% 310.46 320.89 298.88
21 de mar. de 2022 310.66 -29.01 -8.55% 339.67 340.36 308.27
14 de mar. de 2022 339.02 17.43 5.41% 321.59 339.36 316
7 de mar. de 2022 316.38 -7.64 -2.36% 324.02 329.51 308.73
28 de fev. de 2022 324.26 11.25 3.59% 313.01 331.1 310.35
21 de fev. de 2022 316.64 -15.37 -4.63% 332 332 299.25
14 de fev. de 2022 346.68 -2.44 -0.7% 349.12 357.11 344.05
7 de fev. de 2022 349.84 -10.88 -3.02% 360.71 367.4 348.5
31 de jan. de 2022 359.61 -4.35 -1.2% 363.96 374.65 354.06
24 de jan. de 2022 366.12 21.12 6.12% 345 366.44 344.08
17 de jan. de 2022 349.07 -14.55 -4% 363.61 368.26 347.18
10 de jan. de 2022 372.21 -14.53 -3.76% 386.73 394.27 371.44
3 de jan. de 2022 393.45 -22 -5.3% 415.44 416.4 392.81
27 de dez. de 2021 414.93 15.81 3.96% 399.12 416.46 398.25
20 de dez. de 2021 397.09 12.97 3.37% 384.11 399.75 380.74
13 de dez. de 2021 387.88 -27.19 -6.56% 415.07 415.67 387.22
6 de dez. de 2021 415.34 3.23 0.78% 412.1 420.29 408
29 de nov. de 2021 407.18 0.87 0.21% 406.31 415.22 400.07
22 de nov. de 2021 402.68 -8.05 -1.96% 410.72 416.44 402.1
15 de nov. de 2021 408.83 36.12 9.69% 372.7 410.01 369.2
8 de nov. de 2021 372.47 3.15 0.85% 369.32 373.75 365.84
1 de nov. de 2021 368.33 -3.48 -0.94% 371.8 374.3 364.37
25 de out. de 2021 371.75 5.54 1.51% 366.21 375.09 365.73
18 de out. de 2021 365.85 16.49 4.72% 349.36 367.01 349.16
11 de out. de 2021 350.43 14.36 4.27% 336.07 350.94 335.47
4 de out. de 2021 334.51 6.73 2.05% 327.78 339.16 324.08
27 de set. de 2021 329.35 -7.75 -2.3% 337.1 343.67 324.35
20 de set. de 2021 337.53 7.22 2.18% 330.3 339.46 328.41
13 de set. de 2021 335.64 2.62 0.78% 333.02 339.56 330
6 de set. de 2021 331.93 0.87 0.26% 331.05 335.21 326.8
30 de ago. de 2021 330.31 4.7 1.44% 325.6 330.89 320.25
23 de ago. de 2021 323.3 -6.63 -2.01% 329.93 330.41 319.78
16 de ago. de 2021 329.2 -1.41 -0.43% 330.6 335.58 316.55
9 de ago. de 2021 331.06 2.05 0.62% 329.01 338.47 327
2 de ago. de 2021 329.71 0.62 0.18% 329.09 335.92 326.25
26 de jul. de 2021 328.14 -2.47 -0.75% 330.6 331.47 324.36
19 de jul. de 2021 332.79 15.46 4.87% 317.33 333.41 314.81
12 de jul. de 2021 321.63 0.29 0.09% 321.34 326.24 316.8
5 de jul. de 2021 321.96 -0.75 -0.23% 322.7 324.38 314.8
28 de jun. de 2021 322.68 9.43 3.01% 313.24 323.09 311.15
21 de jun. de 2021 313.62 8.78 2.88% 304.84 315.41 304.49
14 de jun. de 2021 302.36 -6.65 -2.16% 309.01 309.4 298.35
7 de jun. de 2021 310.66 -0.4 -0.13% 311.06 312.25 306.03
31 de mai. de 2021 311 -9.44 -2.95% 320.44 320.52 309.32
24 de mai. de 2021 318.78 2.25 0.71% 316.52 321.43 314.08
17 de mai. de 2021 315.82 -5.68 -1.77% 321.49 324.3 309
10 de mai. de 2021 323.82 -16.85 -4.95% 340.66 345.67 316.21
3 de mai. de 2021 339.39 13.46 4.13% 325.92 339.76 325.45
26 de abr. de 2021 323.55 0.47 0.14% 323.08 325.73 319.26
19 de abr. de 2021 323.77 -2.75 -0.85% 326.52 328.75 318.84

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

2.56

Spread (%)

0.6271 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

413.17

Fechamento anterior

411.21

Alta/baixa em 52 semanas

322.78 - 434.61

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat