(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-30 | 00:00:00 | 35,12 | 35,13 | 34,98 | 35,12 | 6.300 | | 2007-10-31 | 00:00:00 | 34,95 | 35,26 | 34,95 | 35,22 | 7.800 | | 2007-11-01 | 00:00:00 | 35,01 | 35,49 | 35,01 | 35,36 | 2.000 | | 2007-11-02 | 00:00:00 | 35,15 | 35,78 | 35,15 | 35,43 | 9.200 | | 2007-11-05 | 00:00:00 | 35,44 | 35,58 | 35,20 | 35,20 | 3.000 | | 2007-11-06 | 00:00:00 | 35,30 | 35,56 | 35,29 | 35,49 | 7.100 | | 2007-11-07 | 00:00:00 | 36,20 | 36,94 | 36,20 | 36,65 | 13.900 | | 2007-11-08 | 00:00:00 | 36,35 | 36,95 | 36,30 | 36,51 | 7.000 | | 2007-11-09 | 00:00:00 | 36,40 | 37,40 | 36,40 | 36,58 | 8.300 | | 2007-11-12 | 00:00:00 | 37,10 | 37,53 | 37,10 | 37,29 | 12.900 | | 2007-11-13 | 00:00:00 | 37,17 | 38,00 | 37,14 | 37,64 | 10.900 | | 2007-11-14 | 00:00:00 | 38,13 | 38,21 | 37,75 | 38,00 | 7.000 | | 2007-11-15 | 00:00:00 | 37,97 | 38,28 | 37,49 | 38,04 | 4.000 | | 2007-11-16 | 00:00:00 | 38,08 | 38,35 | 38,07 | 38,35 | 4.000 | | 2007-11-19 | 00:00:00 | 38,38 | 38,38 | 37,69 | 37,69 | 9.600 | | 2007-11-20 | 00:00:00 | 37,51 | 38,52 | 37,51 | 38,46 | 5.400 | | 2007-11-21 | 00:00:00 | 38,46 | 38,89 | 37,77 | 38,32 | 5.600 | | 2007-11-22 | 00:00:00 | 38,26 | 38,32 | 36,90 | 37,12 | 3.000 | | 2007-11-23 | 00:00:00 | 37,06 | 37,32 | 36,23 | 36,54 | 4.900 | | 2007-11-26 | 00:00:00 | 36,05 | 36,70 | 36,01 | 36,19 | 2.800 | | 2007-11-27 | 00:00:00 | 35,90 | 36,37 | 35,85 | 36,10 | 3.500 | | 2007-11-28 | 00:00:00 | 36,11 | 36,71 | 36,11 | 36,61 | 2.900 | | 2007-11-29 | 00:00:00 | 36,67 | 36,75 | 36,09 | 36,60 | 3.300 | | 2007-11-30 | 00:00:00 | 36,61 | 38,06 | 36,61 | 37,75 | 2.000 | | 2007-12-03 | 00:00:00 | 37,63 | 38,59 | 37,63 | 38,17 | 5.200 | | 2007-12-04 | 00:00:00 | 38,10 | 38,81 | 38,10 | 38,77 | 2.900 | | 2007-12-05 | 00:00:00 | 38,77 | 39,78 | 38,76 | 39,59 | 8.300 | | 2007-12-06 | 00:00:00 | 39,56 | 39,70 | 39,46 | 39,50 | 3.400 | | 2007-12-07 | 00:00:00 | 39,55 | 39,60 | 39,13 | 39,13 | 3.400 | | 2007-12-10 | 00:00:00 | 39,13 | 39,45 | 39,09 | 39,38 | 5.500 | | 2007-12-11 | 00:00:00 | 39,38 | 39,43 | 38,81 | 39,33 | 3.600 | | 2007-12-12 | 00:00:00 | 39,20 | 39,94 | 39,20 | 39,70 | 4.900 | | 2007-12-13 | 00:00:00 | 39,43 | 39,95 | 39,43 | 39,75 | 11.300 | | 2007-12-14 | 00:00:00 | 39,80 | 39,82 | 39,19 | 39,35 | 2.400 | | 2007-12-17 | 00:00:00 | 39,35 | 39,56 | 39,05 | 39,26 | 2.400 | | 2007-12-18 | 00:00:00 | 38,83 | 38,88 | 38,36 | 38,36 | 7.300 | | 2007-12-19 | 00:00:00 | 38,36 | 38,38 | 37,86 | 37,88 | 2.000 | | 2007-12-20 | 00:00:00 | 37,94 | 39,00 | 37,94 | 38,69 | 4.200 | | 2007-12-21 | 00:00:00 | 38,69 | 39,36 | 38,69 | 38,94 | 5.500 | | 2007-12-24 | 00:00:00 | 38,94 | 38,94 | 38,94 | 38,94 | 0 | | 2007-12-25 | 00:00:00 | 38,94 | 38,94 | 38,94 | 38,94 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
