(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 | | 2007-09-04 | 00:00:00 | 37,66 | 37,77 | 37,10 | 37,77 | 10.500 | | 2007-09-05 | 00:00:00 | 37,79 | 37,79 | 37,10 | 37,20 | 4.000 | | 2007-09-06 | 00:00:00 | 37,20 | 37,43 | 36,73 | 37,10 | 6.700 | | 2007-09-07 | 00:00:00 | 37,10 | 37,21 | 36,36 | 36,36 | 5.800 | | 2007-09-10 | 00:00:00 | 36,36 | 36,59 | 36,20 | 36,20 | 3.300 | | 2007-09-11 | 00:00:00 | 36,39 | 36,56 | 36,31 | 36,46 | 4.100 | | 2007-09-12 | 00:00:00 | 36,47 | 37,07 | 36,40 | 37,07 | 1.700 | | 2007-09-13 | 00:00:00 | 37,25 | 37,25 | 36,87 | 37,25 | 5.500 | | 2007-09-14 | 00:00:00 | 37,26 | 37,26 | 36,96 | 37,02 | 700 | | 2007-09-17 | 00:00:00 | 37,10 | 37,30 | 36,96 | 37,00 | 4.400 | | 2007-09-18 | 00:00:00 | 36,82 | 37,02 | 36,40 | 37,01 | 2.400 | | 2007-09-19 | 00:00:00 | 37,10 | 37,21 | 36,85 | 37,00 | 6.000 | | 2007-09-20 | 00:00:00 | 37,01 | 37,01 | 36,65 | 36,80 | 5.600 | | 2007-09-21 | 00:00:00 | 36,59 | 37,23 | 36,59 | 37,01 | 4.600 | | 2007-09-24 | 00:00:00 | 36,85 | 36,85 | 36,11 | 36,38 | 5.100 | | 2007-09-25 | 00:00:00 | 36,41 | 36,41 | 35,79 | 36,00 | 28.200 | | 2007-09-26 | 00:00:00 | 36,08 | 36,08 | 35,66 | 35,66 | 4.000 | | 2007-09-27 | 00:00:00 | 35,78 | 36,35 | 35,78 | 36,31 | 4.700 | | 2007-09-28 | 00:00:00 | 36,26 | 36,31 | 35,98 | 36,02 | 4.000 | | 2007-10-01 | 00:00:00 | 36,08 | 36,21 | 35,89 | 36,13 | 4.500 | | 2007-10-02 | 00:00:00 | 36,22 | 36,29 | 35,60 | 35,70 | 10.900 | | 2007-10-03 | 00:00:00 | 35,60 | 35,60 | 34,84 | 34,91 | 11.100 | | 2007-10-04 | 00:00:00 | 35,10 | 35,12 | 34,41 | 34,76 | 23.200 | | 2007-10-05 | 00:00:00 | 34,65 | 35,12 | 34,57 | 34,87 | 10.400 | | 2007-10-08 | 00:00:00 | 35,10 | 35,19 | 34,67 | 34,67 | 10.900 | | 2007-10-09 | 00:00:00 | 34,71 | 34,83 | 33,98 | 34,29 | 15.400 | | 2007-10-10 | 00:00:00 | 34,40 | 35,30 | 34,40 | 35,18 | 12.300 | | 2007-10-11 | 00:00:00 | 35,50 | 36,29 | 35,48 | 36,16 | 19.800 | | 2007-10-12 | 00:00:00 | 35,66 | 36,45 | 35,66 | 36,45 | 9.200 | | 2007-10-15 | 00:00:00 | 36,53 | 36,60 | 35,97 | 35,93 | 17.900 | | 2007-10-16 | 00:00:00 | 36,02 | 36,02 | 34,99 | 35,06 | 8.000 | | 2007-10-17 | 00:00:00 | 35,12 | 35,38 | 34,88 | 35,15 | 6.000 | | 2007-10-18 | 00:00:00 | 35,20 | 35,83 | 35,20 | 35,67 | 7.800 | | 2007-10-19 | 00:00:00 | 35,72 | 35,80 | 35,41 | 35,60 | 6.900 | | 2007-10-22 | 00:00:00 | 35,48 | 35,50 | 34,96 | 35,08 | 12.600 | | 2007-10-23 | 00:00:00 | 35,50 | 35,72 | 35,20 | 35,64 | 8.500 | | 2007-10-24 | 00:00:00 | 35,62 | 35,69 | 35,33 | 35,46 | 9.600 | | 2007-10-25 | 00:00:00 | 35,60 | 35,60 | 35,10 | 35,19 | 7.600 | | 2007-10-26 | 00:00:00 | 35,28 | 35,28 | 35,00 | 35,15 | 8.500 | | 2007-10-29 | 00:00:00 | 35,30 | 35,35 | 34,90 | 35,06 | 18.000 | | 2007-10-30 | 00:00:00 | 35,12 | 35,13 | 34,98 | 35,12 | 6.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
