(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 | | 2008-06-12 | 00:00:00 | 29,10 | 29,10 | 28,63 | 28,92 | 8.200 | | 2008-06-13 | 00:00:00 | 28,96 | 28,96 | 28,45 | 28,56 | 4.900 | | 2008-06-16 | 00:00:00 | 28,60 | 28,64 | 28,47 | 28,53 | 2.600 | | 2008-06-17 | 00:00:00 | 28,78 | 28,79 | 28,35 | 28,64 | 4.000 | | 2008-06-18 | 00:00:00 | 28,59 | 28,59 | 27,68 | 28,00 | 6.500 | | 2008-06-19 | 00:00:00 | 27,75 | 27,75 | 27,55 | 27,61 | 4.400 | | 2008-06-20 | 00:00:00 | 27,55 | 27,55 | 26,87 | 27,00 | 11.600 | | 2008-06-23 | 00:00:00 | 27,00 | 27,00 | 26,09 | 26,18 | 15.900 | | 2008-06-24 | 00:00:00 | 26,63 | 26,63 | 25,89 | 26,63 | 14.200 | | 2008-06-25 | 00:00:00 | 26,50 | 26,97 | 26,50 | 26,97 | 2.600 | | 2008-06-26 | 00:00:00 | 26,97 | 26,97 | 25,48 | 25,53 | 5.900 | | 2008-06-27 | 00:00:00 | 25,49 | 25,49 | 24,11 | 25,20 | 8.300 | | 2008-06-30 | 00:00:00 | 25,20 | 25,35 | 24,60 | 25,32 | 5.300 | | 2008-07-01 | 00:00:00 | 25,33 | 25,52 | 24,75 | 25,39 | 11.300 | | 2008-07-02 | 00:00:00 | 25,59 | 25,59 | 25,20 | 25,26 | 3.800 | | 2008-07-03 | 00:00:00 | 25,26 | 25,51 | 24,85 | 25,29 | 1.900 | | 2008-07-04 | 00:00:00 | 25,23 | 25,23 | 24,63 | 24,63 | 8.000 | | 2008-07-07 | 00:00:00 | 24,75 | 25,19 | 24,70 | 25,15 | 4.600 | | 2008-07-08 | 00:00:00 | 24,80 | 25,01 | 24,37 | 25,00 | 8.000 | | 2008-07-09 | 00:00:00 | 25,33 | 25,95 | 25,33 | 25,55 | 11.700 | | 2008-07-10 | 00:00:00 | 25,18 | 25,18 | 24,47 | 24,50 | 7.000 | | 2008-07-11 | 00:00:00 | 24,65 | 24,73 | 23,22 | 23,23 | 11.100 | | 2008-07-14 | 00:00:00 | 23,00 | 23,68 | 22,97 | 23,07 | 18.100 | | 2008-07-15 | 00:00:00 | 22,95 | 22,95 | 21,79 | 22,95 | 20.400 | | 2008-07-16 | 00:00:00 | 22,95 | 23,66 | 22,60 | 23,40 | 7.300 | | 2008-07-17 | 00:00:00 | 23,43 | 24,15 | 23,39 | 23,94 | 4.500 | | 2008-07-18 | 00:00:00 | 23,46 | 24,65 | 23,31 | 24,55 | 6.100 | | 2008-07-21 | 00:00:00 | 24,58 | 25,19 | 24,32 | 25,00 | 3.500 | | 2008-07-22 | 00:00:00 | 25,00 | 25,39 | 24,29 | 25,31 | 4.800 | | 2008-07-23 | 00:00:00 | 25,55 | 25,98 | 25,50 | 25,64 | 4.800 | | 2008-07-24 | 00:00:00 | 26,13 | 26,13 | 25,44 | 25,99 | 5.400 | | 2008-07-25 | 00:00:00 | 25,99 | 25,99 | 25,42 | 25,96 | 1.200 | | 2008-07-28 | 00:00:00 | 25,96 | 26,64 | 25,84 | 25,90 | 4.800 | | 2008-07-29 | 00:00:00 | 25,68 | 25,99 | 25,58 | 25,99 | 2.500 | | 2008-07-30 | 00:00:00 | 25,91 | 26,40 | 25,91 | 26,06 | 1.200 | | 2008-07-31 | 00:00:00 | 26,06 | 26,06 | 25,37 | 25,60 | 2.100 | | 2008-08-01 | 00:00:00 | 25,52 | 25,52 | 24,76 | 24,81 | 3.500 | | 2008-08-04 | 00:00:00 | 24,78 | 24,79 | 24,45 | 24,79 | 3.900 | | 2008-08-05 | 00:00:00 | 24,80 | 26,50 | 24,80 | 26,29 | 4.200 | | 2008-08-06 | 00:00:00 | 25,83 | 27,52 | 25,83 | 27,44 | 12.100 | | 2008-08-07 | 00:00:00 | 27,50 | 27,50 | 26,97 | 27,09 | 4.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
