The Home Depot, Inc. (BVMF:HOME34)
Brazil
· Delayed Price · Currency is BRL 58.50
-0.48 (-0.81%)
Last updated: Apr 28, 2026, 2:39 PM GMT-3
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.79 | 58.93 | 58.14 | 58.34 | 58.34 | -1.09% | 403 |
| Apr 27, 2026 | 60.36 | 60.36 | 58.98 | 58.98 | 58.98 | -1.31% | 298 |
| Apr 24, 2026 | 61.01 | 61.01 | 59.76 | 59.76 | 59.76 | -1.11% | 1,136 |
| Apr 23, 2026 | 60.56 | 60.56 | 59.96 | 60.43 | 60.43 | 0.78% | 1,111 |
| Apr 22, 2026 | 62.00 | 62.00 | 59.96 | 59.96 | 59.96 | -3.29% | 1,863 |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.08% | 1,000 |
| Apr 17, 2026 | 61.02 | 62.45 | 61.02 | 61.95 | 61.95 | 3.32% | 563 |
| Apr 16, 2026 | 60.35 | 60.35 | 59.96 | 59.96 | 59.96 | -0.55% | 78 |
| Apr 15, 2026 | 59.61 | 60.42 | 59.61 | 60.29 | 60.29 | -0.89% | 156 |
| Apr 14, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.60% | 100 |
| Apr 13, 2026 | 61.99 | 61.99 | 59.88 | 60.47 | 60.47 | 0.50% | 2,954 |
| Apr 10, 2026 | 60.95 | 60.95 | 59.95 | 60.17 | 60.17 | -2.48% | 5,722 |
| Apr 9, 2026 | 60.10 | 61.70 | 59.91 | 61.70 | 61.70 | 1.18% | 1,072 |
| Apr 8, 2026 | 60.35 | 61.25 | 60.34 | 60.98 | 60.98 | 4.35% | 258 |
| Apr 7, 2026 | 60.44 | 60.44 | 58.25 | 58.44 | 58.44 | -2.34% | 513 |
| Apr 6, 2026 | 59.21 | 59.93 | 58.98 | 59.84 | 59.84 | 1.06% | 810 |
| Apr 2, 2026 | 59.77 | 59.77 | 58.77 | 59.21 | 59.21 | -2.21% | 4,237 |
| Apr 1, 2026 | 61.12 | 61.12 | 60.55 | 60.55 | 60.55 | 0.03% | 4,629 |
| Mar 31, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.08% | 20 |
| Mar 30, 2026 | 60.71 | 61.21 | 60.58 | 60.58 | 60.58 | 0.80% | 47 |
| Mar 27, 2026 | 61.51 | 61.51 | 60.10 | 60.10 | 60.10 | -1.93% | 275 |
| Mar 26, 2026 | 61.79 | 61.79 | 61.28 | 61.28 | 61.28 | -0.83% | 4,366 |
| Mar 25, 2026 | 61.85 | 61.90 | 61.79 | 61.79 | 61.79 | -0.21% | 226 |
| Mar 24, 2026 | 62.52 | 62.52 | 61.77 | 61.92 | 61.92 | 0.03% | 150 |
| Mar 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.90% | 160 |
| Mar 20, 2026 | 61.38 | 61.38 | 60.73 | 61.35 | 61.35 | 0.44% | 116,088 |
| Mar 19, 2026 | 61.81 | 61.81 | 60.90 | 61.08 | 61.08 | -1.07% | 3,009 |
| Mar 18, 2026 | 63.00 | 63.00 | 61.74 | 61.74 | 61.74 | -3.15% | 142 |
| Mar 17, 2026 | 63.56 | 63.85 | 63.40 | 63.75 | 63.75 | -0.79% | 483 |
| Mar 13, 2026 | 64.29 | 64.60 | 63.65 | 64.26 | 64.26 | 0.96% | 4,519 |
| Mar 12, 2026 | 64.36 | 64.66 | 63.52 | 63.65 | 63.65 | -1.10% | 4,976 |
| Mar 11, 2026 | 64.67 | 64.67 | 64.10 | 64.36 | 64.36 | 1.29% | 197 |
| Mar 10, 2026 | 63.53 | 66.16 | 63.53 | 63.54 | 63.25 | -1.99% | 350 |
| Mar 9, 2026 | 66.48 | 66.48 | 64.40 | 64.83 | 64.53 | -3.73% | 3,250 |
| Mar 6, 2026 | 68.31 | 68.31 | 67.20 | 67.34 | 67.03 | -1.42% | 4,842 |
| Mar 5, 2026 | 69.19 | 69.19 | 68.01 | 68.31 | 68.00 | -0.42% | 445 |
| Mar 4, 2026 | 72.93 | 72.93 | 67.69 | 68.60 | 68.29 | - | 200 |
| Mar 3, 2026 | 68.57 | 68.85 | 68.57 | 68.60 | 68.29 | 0.41% | 2,544 |
| Mar 2, 2026 | 70.34 | 70.34 | 68.20 | 68.32 | 68.01 | -1.90% | 4,443 |
| Feb 27, 2026 | 67.78 | 69.71 | 67.78 | 69.64 | 69.32 | 0.99% | 782 |
| Feb 26, 2026 | 69.67 | 69.67 | 68.96 | 68.96 | 68.64 | 0.63% | 268 |
| Feb 25, 2026 | 70.22 | 70.55 | 68.00 | 68.53 | 68.22 | -2.88% | 1,291 |
| Feb 24, 2026 | 71.40 | 71.83 | 70.56 | 70.56 | 70.24 | 1.41% | 1,922 |
| Feb 23, 2026 | 68.77 | 69.71 | 68.02 | 69.58 | 69.26 | -1.12% | 578 |
| Feb 20, 2026 | 69.42 | 70.62 | 69.42 | 70.37 | 70.05 | -0.66% | 101 |
| Feb 19, 2026 | 71.21 | 71.21 | 70.84 | 70.84 | 70.52 | -0.60% | 45 |
| Feb 18, 2026 | 71.58 | 71.58 | 71.27 | 71.27 | 70.94 | -2.66% | 513 |
| Feb 13, 2026 | 73.15 | 73.29 | 73.15 | 73.22 | 72.88 | 0.67% | 343 |
| Feb 12, 2026 | 72.57 | 72.94 | 72.17 | 72.73 | 72.40 | 1.15% | 2,961 |
| Feb 11, 2026 | 71.84 | 71.90 | 71.41 | 71.90 | 71.57 | -0.76% | 149 |
| Feb 10, 2026 | 70.36 | 72.45 | 70.36 | 72.45 | 72.12 | 3.06% | 32 |
| Feb 9, 2026 | 71.54 | 71.54 | 70.30 | 70.30 | 69.98 | -0.97% | 306 |
| Feb 6, 2026 | 71.57 | 71.90 | 70.99 | 70.99 | 70.66 | -1.25% | 7,352 |
| Feb 5, 2026 | 72.38 | 72.38 | 71.63 | 71.89 | 71.56 | -0.68% | 1,052 |
| Feb 4, 2026 | 71.01 | 73.19 | 71.01 | 72.38 | 72.05 | 1.53% | 59,261 |
| Feb 3, 2026 | 70.98 | 73.10 | 70.98 | 71.29 | 70.96 | 0.44% | 1,769 |
| Feb 2, 2026 | 70.76 | 71.06 | 70.50 | 70.98 | 70.66 | 2.91% | 8,846 |
| Jan 30, 2026 | 69.50 | 70.37 | 68.97 | 68.97 | 68.65 | -0.33% | 230 |
| Jan 29, 2026 | 69.77 | 69.77 | 68.77 | 69.20 | 68.88 | -0.82% | 3,471 |
| Jan 28, 2026 | 70.34 | 70.74 | 69.77 | 69.77 | 69.45 | -1.20% | 199 |
| Jan 27, 2026 | 72.10 | 72.10 | 70.48 | 70.62 | 70.30 | -3.09% | 3,437 |
| Jan 26, 2026 | 72.51 | 73.00 | 72.03 | 72.87 | 72.54 | 0.50% | 475 |
| Jan 23, 2026 | 72.77 | 72.77 | 71.69 | 72.51 | 72.18 | 0.65% | 1,129 |
| Jan 22, 2026 | 73.67 | 73.67 | 71.96 | 72.04 | 71.71 | -1.23% | 57 |
| Jan 21, 2026 | 71.74 | 73.15 | 71.74 | 72.94 | 72.61 | 1.67% | 594 |
| Jan 20, 2026 | 71.60 | 72.17 | 71.60 | 71.74 | 71.41 | -0.60% | 2,700 |
| Jan 19, 2026 | 73.45 | 73.45 | 72.17 | 72.17 | 71.84 | -1.14% | 257 |
| Jan 16, 2026 | 72.73 | 73.10 | 72.73 | 73.00 | 72.67 | 0.37% | 294 |
| Jan 15, 2026 | 72.04 | 72.73 | 72.04 | 72.73 | 72.40 | 0.73% | 12,967 |
| Jan 14, 2026 | 72.12 | 72.84 | 71.90 | 72.20 | 71.87 | 0.53% | 1,656 |
| Jan 13, 2026 | 72.10 | 72.10 | 71.75 | 71.82 | 71.49 | 0.10% | 129 |
| Jan 12, 2026 | 71.72 | 72.10 | 71.30 | 71.75 | 71.42 | 4.67% | 20,404 |
| Jan 9, 2026 | 70.14 | 71.55 | 68.55 | 68.55 | 68.24 | -1.28% | 540 |
| Jan 8, 2026 | 67.22 | 69.51 | 66.34 | 69.44 | 69.12 | 3.30% | 1,073 |
| Jan 7, 2026 | 68.70 | 68.70 | 67.20 | 67.22 | 66.91 | -0.04% | 277 |
| Jan 6, 2026 | 66.36 | 67.25 | 65.10 | 67.25 | 66.94 | 1.34% | 1,014 |
| Jan 5, 2026 | 67.06 | 67.12 | 66.34 | 66.36 | 66.06 | 0.03% | 354 |
| Jan 2, 2026 | 66.79 | 67.33 | 66.34 | 66.34 | 66.04 | -2.40% | 16,448 |
| Dec 30, 2025 | 67.80 | 67.97 | 67.80 | 67.97 | 67.66 | -1.32% | 232 |
| Dec 29, 2025 | 70.68 | 70.68 | 68.75 | 68.88 | 68.56 | -1.57% | 67 |
| Dec 26, 2025 | 69.01 | 69.98 | 68.94 | 69.98 | 69.66 | 2.58% | 17,930 |
| Dec 23, 2025 | 68.24 | 68.32 | 67.90 | 68.22 | 67.91 | -1.59% | 1,784 |
| Dec 22, 2025 | 68.70 | 69.32 | 68.70 | 69.32 | 69.00 | 0.92% | 13,932 |
| Dec 19, 2025 | 69.36 | 69.36 | 68.18 | 68.69 | 68.38 | -6.19% | 723 |
| Dec 18, 2025 | 71.00 | 73.22 | 69.86 | 73.22 | 72.88 | 4.39% | 4,265 |
| Dec 17, 2025 | 67.26 | 70.28 | 67.26 | 70.14 | 69.82 | 2.19% | 9,078 |
| Dec 16, 2025 | 69.05 | 69.05 | 68.64 | 68.64 | 68.33 | -0.65% | 2,719 |
| Dec 15, 2025 | 67.00 | 69.60 | 67.00 | 69.09 | 68.77 | 0.58% | 1,428 |
| Dec 12, 2025 | 69.37 | 69.37 | 68.69 | 68.69 | 68.38 | -0.49% | 2,011 |
| Dec 11, 2025 | 68.53 | 69.89 | 68.53 | 69.03 | 68.71 | 0.79% | 2,480 |
| Dec 10, 2025 | 67.06 | 68.49 | 67.06 | 68.49 | 68.18 | 2.13% | 1,117 |
| Dec 9, 2025 | 66.71 | 67.70 | 66.71 | 67.06 | 66.75 | -0.53% | 123 |
| Dec 8, 2025 | 68.31 | 68.31 | 67.42 | 67.42 | 67.11 | -1.72% | 5,311 |
| Dec 5, 2025 | 66.70 | 69.05 | 66.70 | 68.60 | 68.29 | 3.41% | 335 |
| Dec 4, 2025 | 67.45 | 67.46 | 66.30 | 66.34 | 66.04 | -2.78% | 4,426 |
| Dec 3, 2025 | 67.50 | 68.24 | 66.12 | 68.24 | 67.93 | 2.16% | 2,034 |
| Dec 2, 2025 | 67.92 | 67.92 | 66.79 | 66.80 | 66.19 | -2.35% | 41 |
| Dec 1, 2025 | 67.69 | 69.03 | 67.66 | 68.41 | 67.78 | 1.06% | 177 |
| Nov 28, 2025 | 68.25 | 68.25 | 67.69 | 67.69 | 67.07 | 0.76% | 45 |
| Nov 27, 2025 | 67.76 | 67.76 | 67.18 | 67.18 | 66.57 | -0.86% | 131 |