(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 63,10 | 64,00 | 63,10 | 63,90 | 10.000 | | 2003-11-04 | 00:00:00 | 63,70 | 64,20 | 63,00 | 63,65 | 17.900 | | 2003-11-05 | 00:00:00 | 63,60 | 64,10 | 63,35 | 64,00 | 6.400 | | 2003-11-06 | 00:00:00 | 64,00 | 64,30 | 63,50 | 63,50 | 2.600 | | 2003-11-07 | 00:00:00 | 63,60 | 64,10 | 63,60 | 63,70 | 10.100 | | 2003-11-10 | 00:00:00 | 63,70 | 63,95 | 63,40 | 63,60 | 6.700 | | 2003-11-11 | 00:00:00 | 63,48 | 63,95 | 63,20 | 63,25 | 5.900 | | 2003-11-12 | 00:00:00 | 63,50 | 63,50 | 62,70 | 63,10 | 9.500 | | 2003-11-13 | 00:00:00 | 63,40 | 63,90 | 62,00 | 62,50 | 12.100 | | 2003-11-14 | 00:00:00 | 62,20 | 62,60 | 62,14 | 62,30 | 6.100 | | 2003-11-17 | 00:00:00 | 61,50 | 61,90 | 61,00 | 61,80 | 10.200 | | 2003-11-18 | 00:00:00 | 63,00 | 63,00 | 61,80 | 62,05 | 23.600 | | 2003-11-19 | 00:00:00 | 61,00 | 61,80 | 60,90 | 61,70 | 6.600 | | 2003-11-20 | 00:00:00 | 61,80 | 61,80 | 60,80 | 61,60 | 5.600 | | 2003-11-21 | 00:00:00 | 61,00 | 61,60 | 61,00 | 61,20 | 4.000 | | 2003-11-24 | 00:00:00 | 61,35 | 63,40 | 61,30 | 63,10 | 10.600 | | 2003-11-25 | 00:00:00 | 63,40 | 63,60 | 63,00 | 63,00 | 3.200 | | 2003-11-26 | 00:00:00 | 63,00 | 63,80 | 61,80 | 61,80 | 2.500 | | 2003-11-27 | 00:00:00 | 62,90 | 62,90 | 61,70 | 61,80 | 5.000 | | 2003-11-28 | 00:00:00 | 61,70 | 62,40 | 61,45 | 61,70 | 7.200 | | 2003-12-01 | 00:00:00 | 63,10 | 63,12 | 62,65 | 63,05 | 9.100 | | 2003-12-02 | 00:00:00 | 62,80 | 63,20 | 62,50 | 62,60 | 5.600 | | 2003-12-03 | 00:00:00 | 62,20 | 63,00 | 62,20 | 62,90 | 9.900 | | 2003-12-04 | 00:00:00 | 63,30 | 63,30 | 62,60 | 63,20 | 4.000 | | 2003-12-05 | 00:00:00 | 62,70 | 62,95 | 61,70 | 62,50 | 5.400 | | 2003-12-08 | 00:00:00 | 62,20 | 62,20 | 61,30 | 61,60 | 1.800 | | 2003-12-09 | 00:00:00 | 61,70 | 62,10 | 61,50 | 61,85 | 10.900 | | 2003-12-10 | 00:00:00 | 61,70 | 61,70 | 60,30 | 60,80 | 5.700 | | 2003-12-11 | 00:00:00 | 60,25 | 60,95 | 60,25 | 60,95 | 5.300 | | 2003-12-12 | 00:00:00 | 61,10 | 62,25 | 61,10 | 61,85 | 8.100 | | 2003-12-15 | 00:00:00 | 60,70 | 60,80 | 59,35 | 59,35 | 29.800 | | 2003-12-16 | 00:00:00 | 59,90 | 60,00 | 59,70 | 59,95 | 20.900 | | 2003-12-17 | 00:00:00 | 60,10 | 60,10 | 58,80 | 59,00 | 18.400 | | 2003-12-18 | 00:00:00 | 59,30 | 59,75 | 59,00 | 59,70 | 9.300 | | 2003-12-19 | 00:00:00 | 59,60 | 60,05 | 59,40 | 59,40 | 22.500 | | 2003-12-22 | 00:00:00 | 59,50 | 59,90 | 59,20 | 59,90 | 15.900 | | 2003-12-23 | 00:00:00 | 60,10 | 60,70 | 60,00 | 60,25 | 12.500 | | 2003-12-24 | 00:00:00 | 60,25 | 60,25 | 60,25 | 60,25 | 0 | | 2003-12-25 | 00:00:00 | 60,25 | 60,25 | 60,25 | 60,25 | 0 | | 2003-12-26 | 00:00:00 | 60,25 | 60,25 | 60,25 | 60,25 | 0 | | 2003-12-29 | 00:00:00 | 60,80 | 61,20 | 60,40 | 61,10 | 14.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
