(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 2021-10-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-15 | 00:00:00 | 27,75 | 27,93 | 27,38 | 27,70 | 4.800 | | 2008-04-16 | 00:00:00 | 27,51 | 27,66 | 27,05 | 27,65 | 4.700 | | 2008-04-17 | 00:00:00 | 27,55 | 27,74 | 27,15 | 27,30 | 4.500 | | 2008-04-18 | 00:00:00 | 27,37 | 27,93 | 27,12 | 27,89 | 5.200 | | 2008-04-21 | 00:00:00 | 27,90 | 28,50 | 27,73 | 28,27 | 7.200 | | 2008-04-22 | 00:00:00 | 28,36 | 28,89 | 28,36 | 28,56 | 2.800 | | 2008-04-23 | 00:00:00 | 28,68 | 28,68 | 28,00 | 28,12 | 4.600 | | 2008-04-24 | 00:00:00 | 28,08 | 28,08 | 27,45 | 28,00 | 2.800 | | 2008-04-25 | 00:00:00 | 28,00 | 28,32 | 27,93 | 28,05 | 2.500 | | 2008-04-28 | 00:00:00 | 28,05 | 28,26 | 27,79 | 27,79 | 6.600 | | 2008-04-29 | 00:00:00 | 27,89 | 27,96 | 27,30 | 27,46 | 8.800 | | 2008-04-30 | 00:00:00 | 27,46 | 27,54 | 27,27 | 27,37 | 5.600 | | 2008-05-02 | 00:00:00 | 27,58 | 28,11 | 27,58 | 28,05 | 8.300 | | 2008-05-05 | 00:00:00 | 27,90 | 28,80 | 27,84 | 28,40 | 9.000 | | 2008-05-06 | 00:00:00 | 28,40 | 28,62 | 28,00 | 28,28 | 9.000 | | 2008-05-07 | 00:00:00 | 29,06 | 30,00 | 29,00 | 29,80 | 18.300 | | 2008-05-08 | 00:00:00 | 29,55 | 29,55 | 29,23 | 29,29 | 3.100 | | 2008-05-09 | 00:00:00 | 29,18 | 29,18 | 28,78 | 29,14 | 5.200 | | 2008-05-12 | 00:00:00 | 29,24 | 30,06 | 29,24 | 29,34 | 1.000 | | 2008-05-13 | 00:00:00 | 29,75 | 29,75 | 29,12 | 29,30 | 2.500 | | 2008-05-14 | 00:00:00 | 29,35 | 29,46 | 28,61 | 28,96 | 8.400 | | 2008-05-15 | 00:00:00 | 28,84 | 29,65 | 28,84 | 29,61 | 5.300 | | 2008-05-16 | 00:00:00 | 29,85 | 30,65 | 29,80 | 30,60 | 6.200 | | 2008-05-19 | 00:00:00 | 31,05 | 31,40 | 30,72 | 31,35 | 11.300 | | 2008-05-20 | 00:00:00 | 31,30 | 31,50 | 31,00 | 31,08 | 7.100 | | 2008-05-21 | 00:00:00 | 31,38 | 31,38 | 30,35 | 30,55 | 7.300 | | 2008-05-22 | 00:00:00 | 30,50 | 30,50 | 29,88 | 30,16 | 3.500 | | 2008-05-23 | 00:00:00 | 30,03 | 30,36 | 29,81 | 29,81 | 4.800 | | 2008-05-26 | 00:00:00 | 29,81 | 30,12 | 29,81 | 30,07 | 5.500 | | 2008-05-27 | 00:00:00 | 30,07 | 30,07 | 29,49 | 29,75 | 5.400 | | 2008-05-28 | 00:00:00 | 29,77 | 30,53 | 29,54 | 30,53 | 2.400 | | 2008-05-29 | 00:00:00 | 30,53 | 30,53 | 29,93 | 30,39 | 4.900 | | 2008-05-30 | 00:00:00 | 30,54 | 31,21 | 30,54 | 30,71 | 3.200 | | 2008-06-02 | 00:00:00 | 30,79 | 30,79 | 30,14 | 30,14 | 7.000 | | 2008-06-03 | 00:00:00 | 30,14 | 31,01 | 30,14 | 31,01 | 2.400 | | 2008-06-04 | 00:00:00 | 31,00 | 31,00 | 30,28 | 30,69 | 6.300 | | 2008-06-05 | 00:00:00 | 30,73 | 31,32 | 30,73 | 31,32 | 6.800 | | 2008-06-06 | 00:00:00 | 31,26 | 31,26 | 30,33 | 30,33 | 8.200 | | 2008-06-10 | 00:00:00 | 29,60 | 29,61 | 29,07 | 29,07 | 3.900 | | 2008-06-11 | 00:00:00 | 29,24 | 29,24 | 29,10 | 29,10 | 400 | | 2008-06-12 | 00:00:00 | 29,10 | 29,10 | 28,63 | 28,92 | 8.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
