(Login BolsaPT & Canal Forex) |
|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Última Trade | 122,004 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:56:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,302 (+1,079%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 120,750 | PER | 0,00% | | Máximo | 122,127 | Pagamento Dividendo | | | Mínimo | 120,300 | Data Ex-Dividendo | | | Fecho Anterior | 120,702 | Yield | | | Volume | 892 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HEN3.F de 2000-01-01 a 2021-02-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 59,30 | 60,00 | 59,30 | 59,80 | 10.800 | | 2003-09-09 | 00:00:00 | 59,80 | 60,05 | 58,75 | 59,60 | 15.700 | | 2003-09-10 | 00:00:00 | 59,60 | 59,75 | 58,20 | 58,20 | 9.400 | | 2003-09-11 | 00:00:00 | 58,50 | 59,30 | 58,40 | 58,70 | 7.200 | | 2003-09-12 | 00:00:00 | 59,50 | 59,70 | 58,80 | 58,80 | 9.000 | | 2003-09-15 | 00:00:00 | 59,10 | 59,40 | 58,90 | 58,90 | 4.200 | | 2003-09-16 | 00:00:00 | 58,80 | 59,30 | 58,80 | 59,30 | 4.300 | | 2003-09-17 | 00:00:00 | 59,30 | 60,30 | 59,30 | 60,30 | 6.500 | | 2003-09-18 | 00:00:00 | 59,35 | 60,50 | 59,35 | 60,50 | 7.700 | | 2003-09-19 | 00:00:00 | 60,80 | 61,50 | 60,50 | 61,10 | 16.800 | | 2003-09-22 | 00:00:00 | 60,70 | 60,70 | 59,50 | 59,50 | 6.900 | | 2003-09-23 | 00:00:00 | 60,30 | 60,40 | 59,70 | 59,70 | 8.000 | | 2003-09-24 | 00:00:00 | 59,00 | 60,00 | 58,26 | 58,26 | 14.400 | | 2003-09-25 | 00:00:00 | 58,00 | 60,00 | 58,00 | 59,85 | 5.900 | | 2003-09-26 | 00:00:00 | 59,70 | 60,00 | 59,00 | 59,55 | 4.300 | | 2003-09-29 | 00:00:00 | 59,70 | 60,00 | 58,90 | 59,10 | 8.800 | | 2003-09-30 | 00:00:00 | 59,10 | 59,40 | 58,10 | 58,25 | 13.900 | | 2003-10-01 | 00:00:00 | 58,50 | 58,55 | 58,10 | 58,55 | 4.400 | | 2003-10-02 | 00:00:00 | 58,75 | 59,15 | 57,70 | 57,80 | 11.100 | | 2003-10-03 | 00:00:00 | 57,80 | 58,30 | 57,80 | 58,30 | 1.300 | | 2003-10-06 | 00:00:00 | 58,00 | 58,80 | 56,02 | 56,20 | 20.500 | | 2003-10-07 | 00:00:00 | 57,10 | 58,60 | 57,10 | 57,90 | 9.600 | | 2003-10-08 | 00:00:00 | 58,70 | 58,70 | 57,80 | 57,95 | 10.600 | | 2003-10-09 | 00:00:00 | 57,70 | 58,55 | 57,70 | 58,55 | 1.800 | | 2003-10-10 | 00:00:00 | 58,00 | 59,30 | 58,00 | 59,00 | 5.700 | | 2003-10-13 | 00:00:00 | 59,20 | 61,30 | 59,20 | 61,15 | 13.100 | | 2003-10-14 | 00:00:00 | 61,10 | 61,25 | 60,20 | 60,20 | 7.400 | | 2003-10-15 | 00:00:00 | 60,40 | 62,60 | 60,40 | 62,15 | 11.900 | | 2003-10-16 | 00:00:00 | 62,20 | 63,00 | 62,20 | 62,25 | 14.700 | | 2003-10-17 | 00:00:00 | 62,95 | 63,10 | 62,70 | 63,00 | 6.700 | | 2003-10-20 | 00:00:00 | 63,30 | 63,30 | 62,70 | 63,10 | 10.000 | | 2003-10-21 | 00:00:00 | 63,00 | 63,05 | 61,45 | 62,35 | 15.400 | | 2003-10-22 | 00:00:00 | 62,25 | 62,30 | 61,70 | 62,30 | 3.300 | | 2003-10-23 | 00:00:00 | 61,30 | 62,80 | 61,20 | 62,55 | 6.800 | | 2003-10-24 | 00:00:00 | 62,30 | 62,80 | 62,30 | 62,40 | 6.300 | | 2003-10-27 | 00:00:00 | 62,80 | 63,10 | 62,70 | 62,70 | 8.600 | | 2003-10-28 | 00:00:00 | 63,00 | 63,30 | 62,50 | 62,55 | 10.200 | | 2003-10-29 | 00:00:00 | 62,80 | 62,80 | 61,85 | 62,40 | 7.600 | | 2003-10-30 | 00:00:00 | 62,50 | 63,50 | 62,50 | 63,45 | 16.700 | | 2003-10-31 | 00:00:00 | 62,80 | 63,30 | 62,80 | 63,10 | 8.100 | | 2003-11-03 | 00:00:00 | 63,10 | 64,00 | 63,10 | 63,90 | 10.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
