(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 | | 2007-01-22 | 00:00:00 | 120,10 | 120,24 | 118,90 | 119,22 | 6.900 | | 2007-01-23 | 00:00:00 | 119,20 | 119,62 | 117,72 | 118,39 | 11.000 | | 2007-01-24 | 00:00:00 | 118,40 | 119,33 | 117,60 | 117,95 | 6.600 | | 2007-01-25 | 00:00:00 | 118,10 | 118,10 | 116,31 | 117,25 | 6.300 | | 2007-01-26 | 00:00:00 | 117,18 | 118,22 | 116,82 | 118,18 | 7.100 | | 2007-01-29 | 00:00:00 | 118,05 | 118,29 | 117,80 | 118,05 | 2.700 | | 2007-01-30 | 00:00:00 | 118,10 | 118,13 | 117,21 | 118,06 | 3.700 | | 2007-01-31 | 00:00:00 | 118,00 | 120,03 | 117,94 | 120,03 | 8.000 | | 2007-02-01 | 00:00:00 | 119,20 | 119,20 | 112,80 | 113,85 | 52.400 | | 2007-02-02 | 00:00:00 | 114,30 | 114,30 | 113,20 | 113,53 | 15.900 | | 2007-02-05 | 00:00:00 | 113,20 | 113,61 | 112,30 | 112,44 | 15.500 | | 2007-02-06 | 00:00:00 | 112,20 | 112,99 | 111,32 | 111,52 | 20.200 | | 2007-02-07 | 00:00:00 | 111,85 | 112,78 | 111,29 | 112,63 | 6.900 | | 2007-02-08 | 00:00:00 | 112,60 | 113,06 | 112,52 | 112,82 | 10.600 | | 2007-02-09 | 00:00:00 | 113,00 | 113,43 | 112,60 | 113,33 | 7.600 | | 2007-02-12 | 00:00:00 | 113,30 | 113,30 | 112,48 | 112,55 | 4.300 | | 2007-02-13 | 00:00:00 | 112,58 | 113,56 | 112,46 | 113,48 | 4.700 | | 2007-02-14 | 00:00:00 | 114,65 | 115,55 | 114,62 | 115,20 | 12.500 | | 2007-02-15 | 00:00:00 | 115,50 | 115,70 | 115,04 | 115,26 | 4.800 | | 2007-02-16 | 00:00:00 | 115,50 | 115,50 | 114,82 | 115,00 | 5.200 | | 2007-02-19 | 00:00:00 | 114,50 | 114,74 | 113,76 | 114,09 | 3.500 | | 2007-02-20 | 00:00:00 | 113,70 | 114,10 | 112,71 | 114,10 | 7.900 | | 2007-02-21 | 00:00:00 | 114,00 | 114,77 | 114,00 | 114,19 | 1.700 | | 2007-02-22 | 00:00:00 | 114,30 | 114,59 | 113,84 | 114,44 | 7.000 | | 2007-02-23 | 00:00:00 | 114,00 | 114,00 | 113,01 | 113,42 | 2.000 | | 2007-02-26 | 00:00:00 | 113,55 | 115,52 | 113,37 | 115,52 | 22.900 | | 2007-02-27 | 00:00:00 | 115,35 | 115,35 | 108,76 | 108,76 | 51.300 | | 2007-02-28 | 00:00:00 | 106,00 | 108,07 | 105,36 | 106,55 | 62.200 | | 2007-03-01 | 00:00:00 | 106,75 | 109,10 | 105,48 | 105,90 | 26.600 | | 2007-03-02 | 00:00:00 | 105,70 | 106,01 | 103,08 | 105,51 | 31.600 | | 2007-03-05 | 00:00:00 | 104,30 | 104,30 | 101,20 | 102,38 | 55.900 | | 2007-03-06 | 00:00:00 | 102,70 | 104,74 | 102,70 | 103,88 | 15.500 | | 2007-03-07 | 00:00:00 | 104,00 | 104,00 | 101,68 | 102,70 | 20.200 | | 2007-03-08 | 00:00:00 | 102,60 | 104,16 | 101,80 | 104,16 | 9.700 | | 2007-03-09 | 00:00:00 | 104,20 | 104,20 | 101,40 | 102,70 | 21.600 | | 2007-03-12 | 00:00:00 | 102,75 | 103,80 | 100,80 | 101,40 | 24.300 | | 2007-03-13 | 00:00:00 | 100,90 | 103,04 | 100,90 | 101,93 | 14.700 | | 2007-03-14 | 00:00:00 | 100,50 | 102,10 | 100,21 | 101,16 | 25.700 | | 2007-03-15 | 00:00:00 | 102,65 | 103,83 | 101,95 | 103,83 | 15.200 | | 2007-03-16 | 00:00:00 | 103,40 | 104,00 | 102,35 | 103,63 | 10.500 | | 2007-03-19 | 00:00:00 | 104,80 | 105,22 | 104,50 | 105,06 | 5.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
