(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 | | 2008-08-07 | 00:00:00 | 27,50 | 27,50 | 26,97 | 27,09 | 4.400 | | 2008-08-08 | 00:00:00 | 27,05 | 28,32 | 27,05 | 27,96 | 8.300 | | 2008-08-11 | 00:00:00 | 27,78 | 28,21 | 27,35 | 27,35 | 10.100 | | 2008-08-12 | 00:00:00 | 27,17 | 28,28 | 27,17 | 27,50 | 4.300 | | 2008-08-13 | 00:00:00 | 27,50 | 27,50 | 26,70 | 26,70 | 3.100 | | 2008-08-14 | 00:00:00 | 26,74 | 26,85 | 26,61 | 26,85 | 3.600 | | 2008-08-15 | 00:00:00 | 26,89 | 28,17 | 26,89 | 27,81 | 5.800 | | 2008-08-18 | 00:00:00 | 27,58 | 27,66 | 27,00 | 27,49 | 1.800 | | 2008-08-19 | 00:00:00 | 27,49 | 27,49 | 26,95 | 26,99 | 4.700 | | 2008-08-20 | 00:00:00 | 27,13 | 27,23 | 26,72 | 26,90 | 2.600 | | 2008-08-21 | 00:00:00 | 26,63 | 26,63 | 26,08 | 26,14 | 1.800 | | 2008-08-22 | 00:00:00 | 26,28 | 26,87 | 26,28 | 26,65 | 1.800 | | 2008-08-25 | 00:00:00 | 26,65 | 26,70 | 26,20 | 26,27 | 4.000 | | 2008-08-26 | 00:00:00 | 26,11 | 26,72 | 25,76 | 26,66 | 2.600 | | 2008-08-27 | 00:00:00 | 26,96 | 27,57 | 26,12 | 26,43 | 2.000 | | 2008-08-28 | 00:00:00 | 26,49 | 26,98 | 26,12 | 26,90 | 1.500 | | 2008-08-29 | 00:00:00 | 26,66 | 26,81 | 26,47 | 26,81 | 1.600 | | 2008-09-01 | 00:00:00 | 26,85 | 26,85 | 26,20 | 26,38 | 2.800 | | 2008-09-02 | 00:00:00 | 26,38 | 27,15 | 26,25 | 27,00 | 2.400 | | 2008-09-03 | 00:00:00 | 26,75 | 26,99 | 26,75 | 26,78 | 1.300 | | 2008-09-04 | 00:00:00 | 26,53 | 26,76 | 26,20 | 26,24 | 6.400 | | 2008-09-05 | 00:00:00 | 26,07 | 26,15 | 25,59 | 25,66 | 5.200 | | 2008-09-08 | 00:00:00 | 26,63 | 26,87 | 26,26 | 26,26 | 4.400 | | 2008-09-09 | 00:00:00 | 26,00 | 26,17 | 25,47 | 26,03 | 3.600 | | 2008-09-10 | 00:00:00 | 25,94 | 25,98 | 25,50 | 25,94 | 4.300 | | 2008-09-11 | 00:00:00 | 25,84 | 26,36 | 25,69 | 26,32 | 2.600 | | 2008-09-12 | 00:00:00 | 26,50 | 27,00 | 26,38 | 26,96 | 7.100 | | 2008-09-15 | 00:00:00 | 26,56 | 27,94 | 26,45 | 27,43 | 6.100 | | 2008-09-16 | 00:00:00 | 27,83 | 28,30 | 27,66 | 27,66 | 14.900 | | 2008-09-17 | 00:00:00 | 27,66 | 27,66 | 27,16 | 27,24 | 6.100 | | 2008-09-18 | 00:00:00 | 27,22 | 28,80 | 27,22 | 27,98 | 11.000 | | 2008-09-19 | 00:00:00 | 28,45 | 29,14 | 28,18 | 28,62 | 14.400 | | 2008-09-22 | 00:00:00 | 28,60 | 28,88 | 28,27 | 28,32 | 3.800 | | 2008-09-23 | 00:00:00 | 28,23 | 28,23 | 27,53 | 27,74 | 5.500 | | 2008-09-24 | 00:00:00 | 27,88 | 27,88 | 26,96 | 26,96 | 3.900 | | 2008-09-25 | 00:00:00 | 26,98 | 27,73 | 26,98 | 27,65 | 4.200 | | 2008-09-26 | 00:00:00 | 27,21 | 27,29 | 27,10 | 27,10 | 100 | | 2008-09-29 | 00:00:00 | 26,95 | 26,95 | 25,90 | 26,00 | 9.200 | | 2008-09-30 | 00:00:00 | 25,50 | 26,10 | 25,50 | 25,90 | 7.100 | | 2008-10-01 | 00:00:00 | 25,93 | 25,93 | 25,35 | 25,70 | 1.800 | | 2008-10-02 | 00:00:00 | 25,95 | 26,30 | 25,23 | 25,42 | 7.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
