(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 | | 2007-12-25 | 00:00:00 | 38,94 | 38,94 | 38,94 | 38,94 | 0 | | 2007-12-26 | 00:00:00 | 38,94 | 38,94 | 38,94 | 38,94 | 0 | | 2007-12-27 | 00:00:00 | 38,87 | 38,87 | 37,97 | 38,15 | 5.400 | | 2007-12-28 | 00:00:00 | 38,10 | 38,35 | 38,10 | 38,35 | 1.700 | | 2007-12-31 | 00:00:00 | 38,35 | 38,35 | 38,35 | 38,35 | 0 | | 2008-01-01 | 00:00:00 | 38,35 | 38,35 | 38,35 | 38,35 | 0 | | 2008-01-02 | 00:00:00 | 38,35 | 38,72 | 37,90 | 38,02 | 1.800 | | 2008-01-03 | 00:00:00 | 38,02 | 38,02 | 37,33 | 37,48 | 1.800 | | 2008-01-04 | 00:00:00 | 37,48 | 37,96 | 37,14 | 37,24 | 3.500 | | 2008-01-07 | 00:00:00 | 37,30 | 37,30 | 36,62 | 36,63 | 6.000 | | 2008-01-08 | 00:00:00 | 36,64 | 37,16 | 36,64 | 36,95 | 1.900 | | 2008-01-09 | 00:00:00 | 36,62 | 36,62 | 36,15 | 36,17 | 3.300 | | 2008-01-10 | 00:00:00 | 36,14 | 36,48 | 35,95 | 36,04 | 8.500 | | 2008-01-11 | 00:00:00 | 36,00 | 36,00 | 34,53 | 34,77 | 10.000 | | 2008-01-14 | 00:00:00 | 34,83 | 34,90 | 34,48 | 34,60 | 10.900 | | 2008-01-15 | 00:00:00 | 34,60 | 34,60 | 33,58 | 33,93 | 8.000 | | 2008-01-16 | 00:00:00 | 33,95 | 33,95 | 32,95 | 33,65 | 12.600 | | 2008-01-17 | 00:00:00 | 33,65 | 34,24 | 33,29 | 33,29 | 13.500 | | 2008-01-18 | 00:00:00 | 33,60 | 33,60 | 32,91 | 32,91 | 5.900 | | 2008-01-21 | 00:00:00 | 32,70 | 32,76 | 31,00 | 31,49 | 21.700 | | 2008-01-22 | 00:00:00 | 30,40 | 31,62 | 30,33 | 31,08 | 25.700 | | 2008-01-23 | 00:00:00 | 31,03 | 31,05 | 29,79 | 29,85 | 12.900 | | 2008-01-24 | 00:00:00 | 30,70 | 32,03 | 30,33 | 31,65 | 14.800 | | 2008-01-25 | 00:00:00 | 32,00 | 32,02 | 31,00 | 31,29 | 10.100 | | 2008-01-28 | 00:00:00 | 31,10 | 31,39 | 30,80 | 31,20 | 5.300 | | 2008-01-29 | 00:00:00 | 31,32 | 32,01 | 31,32 | 31,96 | 2.500 | | 2008-01-30 | 00:00:00 | 31,96 | 32,12 | 31,67 | 31,67 | 2.200 | | 2008-01-31 | 00:00:00 | 31,67 | 31,67 | 30,37 | 30,53 | 10.700 | | 2008-02-01 | 00:00:00 | 30,65 | 30,93 | 30,34 | 30,68 | 13.300 | | 2008-02-04 | 00:00:00 | 30,72 | 31,50 | 30,60 | 30,94 | 5.500 | | 2008-02-05 | 00:00:00 | 30,86 | 30,86 | 29,54 | 29,63 | 9.300 | | 2008-02-06 | 00:00:00 | 29,59 | 30,49 | 29,32 | 30,44 | 15.900 | | 2008-02-07 | 00:00:00 | 30,44 | 30,44 | 29,38 | 29,50 | 5.000 | | 2008-02-08 | 00:00:00 | 29,75 | 29,84 | 28,77 | 29,09 | 11.900 | | 2008-02-11 | 00:00:00 | 29,00 | 29,28 | 28,93 | 28,98 | 6.300 | | 2008-02-12 | 00:00:00 | 29,14 | 29,74 | 28,54 | 29,69 | 6.000 | | 2008-02-13 | 00:00:00 | 29,69 | 30,77 | 29,60 | 30,76 | 4.400 | | 2008-02-14 | 00:00:00 | 30,76 | 30,94 | 30,50 | 30,50 | 2.800 | | 2008-02-15 | 00:00:00 | 30,54 | 30,79 | 29,72 | 30,40 | 4.500 | | 2008-02-18 | 00:00:00 | 30,44 | 31,07 | 30,44 | 31,07 | 1.400 | | 2008-02-19 | 00:00:00 | 30,93 | 30,93 | 30,39 | 30,39 | 3.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
