(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-19 | 00:00:00 | 30,93 | 30,93 | 30,39 | 30,39 | 3.500 | | 2008-02-20 | 00:00:00 | 30,23 | 30,33 | 29,94 | 30,12 | 3.100 | | 2008-02-21 | 00:00:00 | 30,36 | 30,54 | 30,07 | 30,12 | 2.900 | | 2008-02-22 | 00:00:00 | 30,20 | 30,55 | 29,95 | 30,10 | 5.700 | | 2008-02-25 | 00:00:00 | 30,09 | 30,74 | 30,09 | 30,54 | 3.500 | | 2008-02-26 | 00:00:00 | 30,57 | 30,69 | 30,38 | 30,54 | 3.100 | | 2008-02-27 | 00:00:00 | 31,55 | 32,02 | 30,95 | 30,95 | 16.300 | | 2008-02-28 | 00:00:00 | 31,03 | 31,03 | 30,14 | 30,35 | 9.100 | | 2008-02-29 | 00:00:00 | 30,35 | 30,35 | 28,88 | 29,22 | 17.300 | | 2008-03-03 | 00:00:00 | 28,80 | 29,39 | 28,80 | 29,38 | 6.400 | | 2008-03-04 | 00:00:00 | 29,38 | 29,38 | 28,32 | 28,36 | 10.600 | | 2008-03-05 | 00:00:00 | 28,44 | 28,81 | 27,88 | 28,58 | 18.500 | | 2008-03-06 | 00:00:00 | 28,50 | 28,50 | 28,00 | 28,19 | 8.900 | | 2008-03-07 | 00:00:00 | 27,85 | 27,85 | 26,65 | 27,25 | 18.100 | | 2008-03-10 | 00:00:00 | 27,32 | 27,66 | 27,21 | 27,38 | 4.500 | | 2008-03-11 | 00:00:00 | 27,38 | 27,74 | 27,17 | 27,60 | 7.200 | | 2008-03-12 | 00:00:00 | 28,20 | 28,20 | 27,45 | 27,52 | 5.000 | | 2008-03-13 | 00:00:00 | 27,05 | 27,28 | 26,70 | 27,16 | 7.000 | | 2008-03-14 | 00:00:00 | 27,07 | 27,62 | 26,89 | 27,40 | 8.600 | | 2008-03-17 | 00:00:00 | 27,02 | 27,39 | 26,63 | 26,64 | 11.200 | | 2008-03-18 | 00:00:00 | 26,80 | 26,84 | 26,42 | 26,69 | 11.900 | | 2008-03-19 | 00:00:00 | 26,92 | 27,79 | 26,87 | 27,79 | 7.000 | | 2008-03-20 | 00:00:00 | 27,61 | 28,85 | 27,61 | 28,70 | 4.500 | | 2008-03-21 | 00:00:00 | 28,70 | 28,70 | 28,70 | 28,70 | 0 | | 2008-03-24 | 00:00:00 | 28,70 | 28,70 | 28,70 | 28,70 | 0 | | 2008-03-25 | 00:00:00 | 29,45 | 29,45 | 29,00 | 29,15 | 3.700 | | 2008-03-26 | 00:00:00 | 28,96 | 29,13 | 28,87 | 28,96 | 3.500 | | 2008-03-27 | 00:00:00 | 29,00 | 29,26 | 29,00 | 29,23 | 1.400 | | 2008-03-28 | 00:00:00 | 29,31 | 29,34 | 28,94 | 29,08 | 1.300 | | 2008-03-31 | 00:00:00 | 29,04 | 29,25 | 28,68 | 29,25 | 2.700 | | 2008-04-01 | 00:00:00 | 29,48 | 30,00 | 29,18 | 29,54 | 3.200 | | 2008-04-02 | 00:00:00 | 29,60 | 29,72 | 29,50 | 29,50 | 2.300 | | 2008-04-03 | 00:00:00 | 29,75 | 29,75 | 29,37 | 29,52 | 3.800 | | 2008-04-04 | 00:00:00 | 29,45 | 29,45 | 29,09 | 29,09 | 3.800 | | 2008-04-07 | 00:00:00 | 29,40 | 29,59 | 29,14 | 29,27 | 7.200 | | 2008-04-08 | 00:00:00 | 29,15 | 29,15 | 28,87 | 29,03 | 3.200 | | 2008-04-09 | 00:00:00 | 29,07 | 29,65 | 28,94 | 28,94 | 5.000 | | 2008-04-10 | 00:00:00 | 29,00 | 29,02 | 28,40 | 28,98 | 4.400 | | 2008-04-11 | 00:00:00 | 28,99 | 28,99 | 27,87 | 27,95 | 4.500 | | 2008-04-14 | 00:00:00 | 27,95 | 28,17 | 27,80 | 28,13 | 2.900 | | 2008-04-15 | 00:00:00 | 27,75 | 27,93 | 27,38 | 27,70 | 4.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
