Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,142.78 -1.35 (-0.02%) Bitcoin USD
57,684.50 -3,514.57 (-5.74%) CMC Crypto 200
1,244.86 -94.21 (-7.03%)
The Home Depot, Inc. (HOME34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 02:54PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 61.76 | 62.04 | 61.74 | 61.80 | 61.80 | 532 |
| 29 Apr 2024 | 61.23 | 61.73 | 61.17 | 61.54 | 61.54 | 8,043 |
| 26 Apr 2024 | 61.28 | 61.28 | 61.02 | 61.02 | 61.02 | 2 |
| 25 Apr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1 |
| 24 Apr 2024 | 62.64 | 62.64 | 61.12 | 61.12 | 61.12 | 38 |
| 23 Apr 2024 | 62.82 | 62.82 | 62.04 | 62.04 | 62.04 | 22 |
| 22 Apr 2024 | 63.05 | 63.05 | 62.04 | 62.22 | 62.22 | 179 |
| 19 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 1 |
| 18 Apr 2024 | 62.70 | 62.94 | 62.26 | 62.26 | 62.26 | 153 |
| 17 Apr 2024 | 62.92 | 62.92 | 62.20 | 62.20 | 62.20 | 307 |
| 16 Apr 2024 | 63.42 | 63.42 | 62.64 | 62.88 | 62.88 | 176 |
| 15 Apr 2024 | 63.00 | 63.69 | 62.88 | 63.06 | 63.06 | 58 |
| 12 Apr 2024 | 63.35 | 63.35 | 63.00 | 63.00 | 63.00 | 17 |
| 11 Apr 2024 | 63.90 | 63.90 | 62.90 | 63.36 | 63.36 | 186 |
| 10 Apr 2024 | 64.19 | 64.19 | 63.60 | 63.66 | 63.66 | 87 |
| 09 Apr 2024 | 65.08 | 65.08 | 64.51 | 64.51 | 64.51 | 296 |
| 08 Apr 2024 | 64.50 | 65.09 | 64.50 | 64.92 | 64.92 | 76 |
| 05 Apr 2024 | 64.74 | 64.92 | 64.29 | 64.92 | 64.92 | 205 |
| 04 Apr 2024 | 65.00 | 65.10 | 64.42 | 64.42 | 64.42 | 337 |
| 03 Apr 2024 | 65.52 | 65.66 | 64.96 | 64.96 | 64.96 | 666 |
| 02 Apr 2024 | 66.00 | 66.01 | 65.66 | 65.66 | 65.66 | 368 |
| 01 Apr 2024 | 68.75 | 68.75 | 66.57 | 66.57 | 66.57 | 1,133 |
| 28 Mar 2024 | 68.40 | 68.40 | 67.76 | 68.16 | 68.16 | 95 |
| 27 Mar 2024 | 67.97 | 68.50 | 67.97 | 68.20 | 68.20 | 311 |
| 26 Mar 2024 | 68.09 | 68.09 | 67.83 | 67.83 | 67.83 | 39 |
| 25 Mar 2024 | 70.49 | 70.49 | 68.04 | 68.04 | 68.04 | 370 |
| 22 Mar 2024 | 70.49 | 70.49 | 70.00 | 70.00 | 70.00 | 83 |
| 21 Mar 2024 | 68.40 | 70.49 | 68.40 | 69.93 | 69.93 | 817 |
| 20 Mar 2024 | 67.69 | 68.11 | 67.69 | 68.11 | 68.11 | 58 |
| 19 Mar 2024 | 67.56 | 67.83 | 67.41 | 67.53 | 67.53 | 3,487 |
| 18 Mar 2024 | 66.99 | 66.99 | 66.52 | 66.52 | 66.52 | 6,896 |
| 15 Mar 2024 | 66.97 | 67.06 | 66.70 | 66.70 | 66.70 | 120 |
| 14 Mar 2024 | 66.96 | 66.99 | 66.43 | 66.92 | 66.92 | 116 |
| 13 Mar 2024 | 67.48 | 67.86 | 67.03 | 67.03 | 67.03 | 834 |
| 12 Mar 2024 | 66.26 | 66.77 | 66.26 | 66.77 | 66.77 | 613 |
| 11 Mar 2024 | 66.74 | 66.74 | 65.75 | 66.08 | 66.08 | 559 |
| 08 Mar 2024 | 66.50 | 67.10 | 66.50 | 66.60 | 66.60 | 132 |
| 07 Mar 2024 | 66.52 | 66.52 | 66.45 | 66.45 | 66.45 | 147 |
| 06 Mar 2024 | 66.72 | 66.72 | 66.37 | 66.66 | 66.66 | 534 |
| 06 Mar 2024 | 0.280642 Dividend | |||||
| 05 Mar 2024 | 67.11 | 67.42 | 66.99 | 66.99 | 66.71 | 300 |
| 04 Mar 2024 | 67.97 | 67.97 | 67.14 | 67.18 | 66.90 | 312 |
| 01 Mar 2024 | 67.75 | 68.69 | 67.75 | 67.97 | 67.69 | 26,110 |
| 29 Feb 2024 | 67.35 | 67.69 | 67.22 | 67.69 | 67.41 | 137 |
| 28 Feb 2024 | 66.34 | 67.06 | 65.97 | 67.06 | 66.78 | 499 |
| 27 Feb 2024 | 65.96 | 66.20 | 65.91 | 66.20 | 65.92 | 414 |
| 26 Feb 2024 | 66.15 | 66.50 | 65.97 | 65.97 | 65.69 | 644 |
| 23 Feb 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.22 | 168 |
| 22 Feb 2024 | 64.50 | 65.82 | 64.50 | 65.53 | 65.26 | 2,218 |
| 21 Feb 2024 | 63.12 | 64.26 | 63.12 | 64.26 | 63.99 | 437 |
| 20 Feb 2024 | 62.88 | 64.38 | 62.00 | 63.78 | 63.51 | 579 |
| 19 Feb 2024 | 65.07 | 65.07 | 61.50 | 64.78 | 64.51 | 827 |
| 16 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.08 | 1 |
| 15 Feb 2024 | 63.50 | 64.40 | 63.36 | 64.40 | 64.13 | 693 |
| 14 Feb 2024 | 63.40 | 63.64 | 63.24 | 63.64 | 63.37 | 114 |
| 09 Feb 2024 | 65.09 | 65.09 | 64.06 | 64.06 | 63.79 | 1,116 |
| 08 Feb 2024 | 65.00 | 65.00 | 64.62 | 64.74 | 64.47 | 45 |
| 07 Feb 2024 | 62.70 | 64.50 | 62.70 | 64.38 | 64.11 | 163 |
| 06 Feb 2024 | 63.24 | 63.24 | 62.73 | 62.73 | 62.47 | 97 |
| 05 Feb 2024 | 63.78 | 63.78 | 62.78 | 63.24 | 62.98 | 324 |
| 02 Feb 2024 | 63.00 | 63.72 | 61.92 | 63.48 | 63.21 | 80 |
| 01 Feb 2024 | 61.72 | 63.00 | 61.72 | 62.94 | 62.68 | 5,236 |
| 31 Jan 2024 | 63.25 | 63.35 | 62.98 | 62.98 | 62.72 | 906 |
| 30 Jan 2024 | 62.75 | 63.60 | 62.75 | 63.25 | 62.99 | 93 |
| 29 Jan 2024 | 62.20 | 62.82 | 62.20 | 62.64 | 62.38 | 209 |
| 26 Jan 2024 | 62.28 | 62.28 | 62.10 | 62.10 | 61.84 | 167 |
| 25 Jan 2024 | 61.56 | 61.64 | 61.56 | 61.56 | 61.30 | 106 |
| 24 Jan 2024 | 61.38 | 61.62 | 61.17 | 61.43 | 61.17 | 451 |
| 23 Jan 2024 | 63.30 | 63.30 | 62.14 | 62.19 | 61.93 | 329 |
| 22 Jan 2024 | 62.68 | 63.50 | 62.68 | 63.36 | 63.09 | 52 |
| 19 Jan 2024 | 62.82 | 63.96 | 62.82 | 63.96 | 63.69 | 377 |
| 18 Jan 2024 | 62.79 | 63.12 | 62.76 | 62.76 | 62.50 | 4 |
| 17 Jan 2024 | 63.16 | 63.36 | 62.43 | 62.43 | 62.17 | 879 |
| 16 Jan 2024 | 62.64 | 63.09 | 62.58 | 62.94 | 62.68 | 171 |
| 15 Jan 2024 | 61.81 | 62.16 | 61.24 | 61.24 | 60.98 | 1,467 |
| 12 Jan 2024 | 61.32 | 61.84 | 61.32 | 61.83 | 61.57 | 34 |
| 11 Jan 2024 | 62.40 | 62.50 | 61.76 | 61.76 | 61.50 | 575 |
| 10 Jan 2024 | 60.00 | 62.35 | 60.00 | 62.35 | 62.09 | 228 |
| 09 Jan 2024 | 59.94 | 60.88 | 59.94 | 60.59 | 60.34 | 398 |
| 08 Jan 2024 | 60.06 | 60.44 | 59.95 | 60.44 | 60.19 | 95 |
| 05 Jan 2024 | 59.22 | 59.70 | 59.22 | 59.40 | 59.15 | 310 |
| 04 Jan 2024 | 60.06 | 60.36 | 59.39 | 59.39 | 59.14 | 261 |
| 03 Jan 2024 | 59.88 | 59.95 | 59.08 | 59.39 | 59.14 | 2,879 |
| 02 Jan 2024 | 61.03 | 61.03 | 59.76 | 60.60 | 60.35 | 8,121 |
| 28 Dec 2023 | 60.06 | 60.34 | 59.80 | 59.83 | 59.58 | 10,016 |
| 27 Dec 2023 | 60.33 | 60.35 | 60.20 | 60.20 | 59.95 | 509 |
| 26 Dec 2023 | 60.35 | 60.60 | 60.10 | 60.32 | 60.07 | 115 |
| 22 Dec 2023 | 60.54 | 61.00 | 60.37 | 60.42 | 60.17 | 660 |
| 21 Dec 2023 | 61.32 | 61.32 | 60.54 | 60.54 | 60.29 | 467 |
| 20 Dec 2023 | 60.81 | 61.92 | 60.81 | 61.32 | 61.06 | 573 |
| 19 Dec 2023 | 61.08 | 61.32 | 60.78 | 61.20 | 60.94 | 1,649 |
| 18 Dec 2023 | 62.40 | 62.50 | 61.32 | 61.32 | 61.06 | 994 |
| 15 Dec 2023 | 61.64 | 62.40 | 61.64 | 62.40 | 62.14 | 827 |
| 14 Dec 2023 | 60.78 | 61.68 | 60.78 | 61.64 | 61.38 | 92 |
| 13 Dec 2023 | 59.50 | 60.16 | 58.91 | 60.16 | 59.91 | 2,855 |
| 12 Dec 2023 | 58.08 | 59.28 | 58.08 | 59.20 | 58.95 | 100 |
| 11 Dec 2023 | 57.04 | 58.50 | 57.04 | 58.32 | 58.08 | 384 |
| 08 Dec 2023 | 57.35 | 57.57 | 57.07 | 57.57 | 57.33 | 1,046 |
| 07 Dec 2023 | 56.46 | 57.31 | 56.46 | 57.31 | 57.07 | 269 |
| 06 Dec 2023 | 56.91 | 57.35 | 56.91 | 56.95 | 56.71 | 52 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.