(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-04 | 00:00:00 | 60,45 | 60,50 | 60,05 | 60,45 | 25.500 | | 2004-10-05 | 00:00:00 | 60,45 | 61,00 | 60,30 | 60,85 | 15.200 | | 2004-10-06 | 00:00:00 | 61,00 | 62,55 | 60,85 | 62,50 | 14.400 | | 2004-10-07 | 00:00:00 | 63,20 | 63,70 | 60,45 | 60,75 | 40.100 | | 2004-10-08 | 00:00:00 | 60,80 | 60,80 | 60,10 | 60,15 | 17.800 | | 2004-10-11 | 00:00:00 | 60,25 | 60,45 | 60,15 | 60,20 | 10.300 | | 2004-10-12 | 00:00:00 | 60,15 | 60,15 | 59,60 | 60,00 | 14.900 | | 2004-10-13 | 00:00:00 | 60,05 | 60,10 | 59,90 | 59,95 | 11.600 | | 2004-10-14 | 00:00:00 | 59,60 | 59,75 | 59,40 | 59,40 | 9.000 | | 2004-10-15 | 00:00:00 | 59,30 | 59,30 | 58,70 | 59,10 | 10.800 | | 2004-10-18 | 00:00:00 | 59,20 | 59,35 | 58,95 | 59,25 | 16.200 | | 2004-10-19 | 00:00:00 | 59,40 | 60,30 | 59,40 | 60,15 | 13.100 | | 2004-10-20 | 00:00:00 | 59,90 | 59,90 | 59,30 | 59,85 | 11.500 | | 2004-10-21 | 00:00:00 | 60,00 | 60,00 | 58,50 | 58,50 | 26.500 | | 2004-10-22 | 00:00:00 | 58,55 | 59,15 | 58,55 | 58,95 | 5.900 | | 2004-10-25 | 00:00:00 | 57,95 | 58,50 | 57,60 | 57,85 | 22.700 | | 2004-10-26 | 00:00:00 | 57,90 | 57,90 | 57,20 | 57,90 | 8.300 | | 2004-10-27 | 00:00:00 | 58,50 | 58,50 | 57,50 | 58,15 | 9.600 | | 2004-10-28 | 00:00:00 | 58,80 | 58,80 | 58,40 | 58,75 | 4.100 | | 2004-10-29 | 00:00:00 | 58,95 | 58,95 | 58,20 | 58,85 | 8.600 | | 2004-11-01 | 00:00:00 | 59,00 | 59,30 | 58,50 | 59,30 | 6.100 | | 2004-11-02 | 00:00:00 | 59,40 | 59,45 | 58,60 | 59,30 | 13.300 | | 2004-11-03 | 00:00:00 | 59,90 | 60,00 | 59,45 | 59,60 | 38.100 | | 2004-11-04 | 00:00:00 | 59,65 | 60,00 | 59,20 | 59,95 | 6.700 | | 2004-11-05 | 00:00:00 | 60,00 | 60,30 | 59,90 | 60,05 | 7.900 | | 2004-11-08 | 00:00:00 | 60,90 | 62,10 | 60,70 | 61,70 | 14.000 | | 2004-11-09 | 00:00:00 | 61,80 | 62,30 | 61,80 | 61,95 | 20.900 | | 2004-11-10 | 00:00:00 | 62,30 | 63,00 | 62,30 | 62,95 | 27.000 | | 2004-11-11 | 00:00:00 | 63,00 | 63,65 | 62,85 | 63,50 | 23.800 | | 2004-11-12 | 00:00:00 | 63,85 | 63,85 | 62,60 | 62,75 | 15.700 | | 2004-11-15 | 00:00:00 | 62,95 | 62,95 | 62,10 | 62,25 | 24.000 | | 2004-11-16 | 00:00:00 | 62,65 | 62,80 | 62,30 | 62,51 | 9.000 | | 2004-11-17 | 00:00:00 | 62,85 | 63,70 | 62,65 | 63,70 | 10.400 | | 2004-11-18 | 00:00:00 | 63,10 | 63,60 | 63,10 | 63,60 | 17.100 | | 2004-11-19 | 00:00:00 | 63,40 | 64,10 | 63,00 | 63,20 | 13.200 | | 2004-11-22 | 00:00:00 | 62,85 | 63,25 | 62,70 | 62,80 | 8.400 | | 2004-11-23 | 00:00:00 | 63,35 | 63,35 | 62,78 | 62,80 | 12.500 | | 2004-11-24 | 00:00:00 | 63,15 | 63,27 | 62,89 | 62,89 | 7.900 | | 2004-11-25 | 00:00:00 | 63,15 | 63,30 | 62,80 | 63,30 | 9.800 | | 2004-11-26 | 00:00:00 | 63,20 | 64,50 | 63,20 | 64,05 | 23.700 | | 2004-11-29 | 00:00:00 | 64,10 | 64,49 | 63,90 | 64,00 | 15.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
