(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 | | 2007-05-14 | 00:00:00 | 115,86 | 116,51 | 115,16 | 115,70 | 12.200 | | 2007-05-15 | 00:00:00 | 114,77 | 114,77 | 113,82 | 114,18 | 6.200 | | 2007-05-16 | 00:00:00 | 113,98 | 114,28 | 113,21 | 113,61 | 7.600 | | 2007-05-17 | 00:00:00 | 113,99 | 115,27 | 113,99 | 114,05 | 600 | | 2007-05-18 | 00:00:00 | 113,90 | 115,47 | 113,90 | 114,49 | 5.400 | | 2007-05-21 | 00:00:00 | 114,74 | 115,23 | 114,16 | 115,10 | 9.000 | | 2007-05-22 | 00:00:00 | 115,10 | 115,10 | 113,40 | 113,42 | 15.300 | | 2007-05-23 | 00:00:00 | 113,87 | 113,87 | 113,03 | 113,59 | 6.400 | | 2007-05-24 | 00:00:00 | 113,53 | 114,43 | 113,15 | 113,19 | 7.300 | | 2007-05-25 | 00:00:00 | 113,50 | 113,87 | 113,19 | 113,20 | 4.800 | | 2007-05-28 | 00:00:00 | 113,20 | 113,20 | 113,20 | 113,20 | 0 | | 2007-05-29 | 00:00:00 | 113,27 | 114,29 | 113,27 | 114,09 | 5.100 | | 2007-05-30 | 00:00:00 | 113,50 | 114,14 | 113,50 | 114,06 | 6.300 | | 2007-05-31 | 00:00:00 | 114,75 | 115,85 | 114,53 | 115,38 | 12.700 | | 2007-06-01 | 00:00:00 | 115,38 | 115,38 | 115,38 | 115,38 | 0 | | 2007-06-04 | 00:00:00 | 116,00 | 117,09 | 115,48 | 116,79 | 8.000 | | 2007-06-05 | 00:00:00 | 117,50 | 118,24 | 116,89 | 116,89 | 11.900 | | 2007-06-06 | 00:00:00 | 117,21 | 117,25 | 114,75 | 114,75 | 18.200 | | 2007-06-07 | 00:00:00 | 115,50 | 116,02 | 113,48 | 113,48 | 6.500 | | 2007-06-08 | 00:00:00 | 113,60 | 113,90 | 112,16 | 112,33 | 10.300 | | 2007-06-11 | 00:00:00 | 112,81 | 113,95 | 112,81 | 113,44 | 7.400 | | 2007-06-12 | 00:00:00 | 112,80 | 113,42 | 112,67 | 113,09 | 5.400 | | 2007-06-13 | 00:00:00 | 112,00 | 113,01 | 111,29 | 113,01 | 3.800 | | 2007-06-14 | 00:00:00 | 113,70 | 114,85 | 113,20 | 114,85 | 6.900 | | 2007-06-15 | 00:00:00 | 114,67 | 117,72 | 114,40 | 117,44 | 9.400 | | 2007-06-18 | 00:00:00 | 39,53 | 39,73 | 39,24 | 39,62 | 28.100 | | 2007-06-19 | 00:00:00 | 39,70 | 39,94 | 39,34 | 39,90 | 25.100 | | 2007-06-20 | 00:00:00 | 39,86 | 39,96 | 39,50 | 39,60 | 18.100 | | 2007-06-21 | 00:00:00 | 39,35 | 39,55 | 39,08 | 39,51 | 14.000 | | 2007-06-22 | 00:00:00 | 39,60 | 39,85 | 39,25 | 39,51 | 5.900 | | 2007-06-25 | 00:00:00 | 39,15 | 39,97 | 38,80 | 39,97 | 12.500 | | 2007-06-26 | 00:00:00 | 38,75 | 38,86 | 37,94 | 38,13 | 30.900 | | 2007-06-27 | 00:00:00 | 38,00 | 38,18 | 37,42 | 37,55 | 20.900 | | 2007-06-28 | 00:00:00 | 38,00 | 39,00 | 37,84 | 38,95 | 15.800 | | 2007-06-29 | 00:00:00 | 39,01 | 39,14 | 38,43 | 39,06 | 14.300 | | 2007-07-02 | 00:00:00 | 38,87 | 38,95 | 38,45 | 38,50 | 4.000 | | 2007-07-03 | 00:00:00 | 38,83 | 38,89 | 38,47 | 38,78 | 9.200 | | 2007-07-04 | 00:00:00 | 38,74 | 40,19 | 38,62 | 40,06 | 13.400 | | 2007-07-05 | 00:00:00 | 40,07 | 40,68 | 39,74 | 40,07 | 21.600 | | 2007-07-06 | 00:00:00 | 40,33 | 40,62 | 39,99 | 40,47 | 5.700 | | 2007-07-09 | 00:00:00 | 41,10 | 41,54 | 41,07 | 41,25 | 19.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
