The Home Depot, Inc. (BVMF:HOME34)
Brazil · Delayed Price · Currency is BRL 70.35
-0.07 (-0.10%)
Last updated: Nov 12, 2025, 10:16 AM GMT-3
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 71.13 | 71.13 | 69.80 | 69.80 | 69.80 | -0.88% | 1,720 |
| Nov 11, 2025 | 70.35 | 70.67 | 69.93 | 70.42 | 70.42 | 1.11% | 2,893 |
| Nov 10, 2025 | 70.36 | 70.36 | 69.24 | 69.65 | 69.65 | -1.30% | 304 |
| Nov 7, 2025 | 70.56 | 70.98 | 70.49 | 70.57 | 70.57 | 0.71% | 3,205 |
| Nov 6, 2025 | 71.40 | 71.61 | 70.07 | 70.07 | 70.07 | -1.86% | 8,703 |
| Nov 5, 2025 | 73.57 | 73.64 | 71.00 | 71.40 | 71.40 | -2.95% | 1,074 |
| Nov 4, 2025 | 72.55 | 73.64 | 72.55 | 73.57 | 73.57 | 1.80% | 2,269 |
| Nov 3, 2025 | 72.19 | 72.27 | 71.75 | 72.27 | 72.27 | -0.92% | 198 |
| Oct 31, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.75% | 2 |
| Oct 30, 2025 | 73.50 | 73.50 | 73.22 | 73.49 | 73.49 | 1.93% | 16 |
| Oct 29, 2025 | 73.56 | 73.56 | 72.07 | 72.10 | 72.10 | -2.40% | 5,165 |
| Oct 28, 2025 | 73.87 | 74.26 | 73.87 | 73.87 | 73.87 | -0.16% | 12,384 |
| Oct 27, 2025 | 74.14 | 74.16 | 73.51 | 73.99 | 73.99 | -0.60% | 61 |
| Oct 24, 2025 | 74.42 | 74.82 | 74.42 | 74.44 | 74.44 | 0.17% | 209 |
| Oct 23, 2025 | 74.24 | 74.31 | 73.67 | 74.31 | 74.31 | -1.60% | 2,709 |
| Oct 22, 2025 | 74.76 | 75.52 | 74.76 | 75.52 | 75.52 | 0.67% | 27 |
| Oct 21, 2025 | 75.00 | 75.22 | 75.00 | 75.02 | 75.02 | 0.33% | 9 |
| Oct 20, 2025 | 76.24 | 76.24 | 74.34 | 74.77 | 74.77 | -0.94% | 99 |
| Oct 17, 2025 | 75.74 | 75.83 | 75.48 | 75.48 | 75.48 | 0.37% | 79 |
| Oct 16, 2025 | 74.89 | 75.20 | 74.89 | 75.20 | 75.20 | -0.91% | 28 |
| Oct 15, 2025 | 75.60 | 75.89 | 75.60 | 75.89 | 75.89 | 0.32% | 170 |
| Oct 14, 2025 | 75.38 | 75.74 | 75.32 | 75.65 | 75.65 | 2.53% | 13,037 |
| Oct 13, 2025 | 73.51 | 74.21 | 73.51 | 73.78 | 73.78 | 0.16% | 69 |
| Oct 10, 2025 | 73.70 | 74.00 | 73.55 | 73.66 | 73.66 | 3.75% | 369 |
| Oct 9, 2025 | 72.88 | 73.15 | 71.00 | 71.00 | 71.00 | -3.08% | 32,805 |
| Oct 8, 2025 | 74.59 | 74.59 | 73.11 | 73.26 | 73.26 | -0.80% | 17,967 |
| Oct 7, 2025 | 73.66 | 74.06 | 73.55 | 73.85 | 73.85 | -0.01% | 9,771 |
| Oct 6, 2025 | 74.43 | 74.96 | 73.55 | 73.86 | 73.86 | -1.48% | 388 |
| Oct 3, 2025 | 75.23 | 75.78 | 74.97 | 74.97 | 74.97 | -0.94% | 746 |
| Oct 2, 2025 | 76.79 | 76.79 | 75.13 | 75.68 | 75.68 | -0.45% | 8,451 |
| Oct 1, 2025 | 75.39 | 76.26 | 75.38 | 76.02 | 76.02 | -1.05% | 211 |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.66% | 1 |
| Sep 29, 2025 | 77.80 | 77.80 | 77.34 | 77.34 | 77.34 | -1.09% | 9 |
| Sep 26, 2025 | 78.15 | 78.30 | 78.00 | 78.19 | 78.19 | 0.05% | 5,929 |
| Sep 25, 2025 | 77.82 | 78.23 | 77.82 | 78.15 | 78.15 | - | 1,300 |
| Sep 24, 2025 | 77.55 | 78.15 | 77.55 | 78.15 | 78.15 | 0.89% | 46 |
| Sep 23, 2025 | 77.38 | 78.09 | 77.24 | 77.46 | 77.46 | -1.90% | 162 |
| Sep 22, 2025 | 79.00 | 79.00 | 78.60 | 78.96 | 78.96 | -0.05% | 2,110 |
| Sep 19, 2025 | 79.06 | 79.22 | 79.00 | 79.00 | 79.00 | -0.62% | 130 |
| Sep 18, 2025 | 78.20 | 79.75 | 78.20 | 79.49 | 79.49 | 0.94% | 3,906 |
| Sep 17, 2025 | 80.13 | 80.13 | 78.69 | 78.75 | 78.75 | -1.28% | 4,948 |
| Sep 16, 2025 | 80.10 | 80.20 | 79.38 | 79.77 | 79.77 | -0.23% | 7,283 |
| Sep 15, 2025 | 80.16 | 80.16 | 79.40 | 79.95 | 79.95 | -1.83% | 9,144 |
| Sep 12, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - | - |
| Sep 11, 2025 | 80.08 | 81.73 | 80.08 | 81.44 | 81.44 | 2.49% | 6,544 |
| Sep 10, 2025 | 79.30 | 79.84 | 79.30 | 79.46 | 79.46 | -1.07% | 11,061 |
| Sep 9, 2025 | 81.28 | 81.28 | 80.32 | 80.32 | 80.32 | -0.99% | 132 |
| Sep 8, 2025 | 81.00 | 81.20 | 81.00 | 81.12 | 81.12 | 0.27% | 42 |
| Sep 5, 2025 | 80.48 | 80.90 | 80.48 | 80.90 | 80.90 | 1.18% | 12,177 |
| Sep 4, 2025 | 79.58 | 80.20 | 79.58 | 79.96 | 79.96 | 2.20% | 8,310 |