(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-09 | 00:00:00 | 41,10 | 41,54 | 41,07 | 41,25 | 19.000 | | 2007-07-10 | 00:00:00 | 41,25 | 41,32 | 41,12 | 41,12 | 13.500 | | 2007-07-11 | 00:00:00 | 40,50 | 41,30 | 40,45 | 41,24 | 15.700 | | 2007-07-12 | 00:00:00 | 41,07 | 41,60 | 41,07 | 41,50 | 14.600 | | 2007-07-13 | 00:00:00 | 41,80 | 41,80 | 41,12 | 41,26 | 11.800 | | 2007-07-16 | 00:00:00 | 41,15 | 41,35 | 40,72 | 40,96 | 11.300 | | 2007-07-17 | 00:00:00 | 40,74 | 40,74 | 40,38 | 40,51 | 5.900 | | 2007-07-18 | 00:00:00 | 40,32 | 40,32 | 39,79 | 39,79 | 15.900 | | 2007-07-19 | 00:00:00 | 39,89 | 40,14 | 39,67 | 39,98 | 6.200 | | 2007-07-20 | 00:00:00 | 39,98 | 40,19 | 39,51 | 39,53 | 8.200 | | 2007-07-23 | 00:00:00 | 39,58 | 39,66 | 39,25 | 39,46 | 7.800 | | 2007-07-24 | 00:00:00 | 39,46 | 39,64 | 38,98 | 39,12 | 6.600 | | 2007-07-25 | 00:00:00 | 38,85 | 39,61 | 38,70 | 39,28 | 9.300 | | 2007-07-26 | 00:00:00 | 39,28 | 39,32 | 37,90 | 37,90 | 32.000 | | 2007-07-27 | 00:00:00 | 37,68 | 37,90 | 37,24 | 37,46 | 21.900 | | 2007-07-30 | 00:00:00 | 37,55 | 38,81 | 37,55 | 38,77 | 10.500 | | 2007-07-31 | 00:00:00 | 39,20 | 39,99 | 38,70 | 39,94 | 13.600 | | 2007-08-01 | 00:00:00 | 37,55 | 38,41 | 36,82 | 38,41 | 58.400 | | 2007-08-02 | 00:00:00 | 38,36 | 38,43 | 36,90 | 37,08 | 27.300 | | 2007-08-03 | 00:00:00 | 37,10 | 37,38 | 36,93 | 36,98 | 13.800 | | 2007-08-06 | 00:00:00 | 36,85 | 37,36 | 36,10 | 37,36 | 22.600 | | 2007-08-07 | 00:00:00 | 37,80 | 38,41 | 37,30 | 37,51 | 11.300 | | 2007-08-08 | 00:00:00 | 37,69 | 37,69 | 36,64 | 37,52 | 13.500 | | 2007-08-09 | 00:00:00 | 37,52 | 37,57 | 36,95 | 37,27 | 6.300 | | 2007-08-10 | 00:00:00 | 36,80 | 36,86 | 36,07 | 36,70 | 47.900 | | 2007-08-13 | 00:00:00 | 36,55 | 36,93 | 35,93 | 36,39 | 20.800 | | 2007-08-15 | 00:00:00 | 36,20 | 36,31 | 35,92 | 35,92 | 8.700 | | 2007-08-16 | 00:00:00 | 35,25 | 35,43 | 33,65 | 33,90 | 82.300 | | 2007-08-17 | 00:00:00 | 34,30 | 35,22 | 34,12 | 34,85 | 28.100 | | 2007-08-20 | 00:00:00 | 35,10 | 35,27 | 34,56 | 34,61 | 15.500 | | 2007-08-21 | 00:00:00 | 34,67 | 35,33 | 34,67 | 35,33 | 11.100 | | 2007-08-22 | 00:00:00 | 34,97 | 35,30 | 34,80 | 35,01 | 12.400 | | 2007-08-23 | 00:00:00 | 35,20 | 35,82 | 35,06 | 35,56 | 13.300 | | 2007-08-24 | 00:00:00 | 35,53 | 35,53 | 35,23 | 35,46 | 6.500 | | 2007-08-27 | 00:00:00 | 35,51 | 35,55 | 35,24 | 35,50 | 5.100 | | 2007-08-28 | 00:00:00 | 35,56 | 36,01 | 35,32 | 35,78 | 4.900 | | 2007-08-29 | 00:00:00 | 35,78 | 36,58 | 35,58 | 36,41 | 7.700 | | 2007-08-30 | 00:00:00 | 36,65 | 37,02 | 36,61 | 37,02 | 12.900 | | 2007-08-31 | 00:00:00 | 37,30 | 37,93 | 37,24 | 37,81 | 6.600 | | 2007-09-03 | 00:00:00 | 37,85 | 37,85 | 37,20 | 37,65 | 10.300 | | 2007-09-04 | 00:00:00 | 37,66 | 37,77 | 37,10 | 37,77 | 10.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
