(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 25,95 | 26,30 | 25,23 | 25,42 | 7.300 | | 2008-10-03 | 00:00:00 | 25,37 | 25,37 | 24,78 | 24,83 | 1.900 | | 2008-10-06 | 00:00:00 | 24,30 | 24,68 | 24,10 | 24,46 | 12.500 | | 2008-10-07 | 00:00:00 | 24,85 | 25,08 | 24,20 | 24,23 | 5.000 | | 2008-10-08 | 00:00:00 | 23,63 | 24,10 | 22,90 | 23,20 | 14.500 | | 2008-10-09 | 00:00:00 | 23,23 | 23,67 | 23,07 | 23,19 | 8.500 | | 2008-10-10 | 00:00:00 | 22,30 | 22,43 | 21,33 | 21,80 | 29.800 | | 2008-10-13 | 00:00:00 | 21,90 | 23,35 | 21,71 | 23,30 | 28.100 | | 2008-10-14 | 00:00:00 | 23,80 | 23,92 | 23,31 | 23,71 | 27.200 | | 2008-10-15 | 00:00:00 | 23,70 | 23,88 | 23,26 | 23,45 | 14.800 | | 2008-10-16 | 00:00:00 | 22,73 | 23,35 | 22,30 | 22,46 | 13.500 | | 2008-10-17 | 00:00:00 | 23,30 | 23,53 | 22,39 | 23,01 | 15.500 | | 2008-10-20 | 00:00:00 | 23,80 | 23,80 | 22,94 | 22,97 | 7.300 | | 2008-10-21 | 00:00:00 | 23,35 | 23,35 | 22,61 | 22,89 | 10.700 | | 2008-10-22 | 00:00:00 | 22,86 | 22,86 | 22,05 | 22,08 | 9.000 | | 2008-10-23 | 00:00:00 | 22,30 | 22,43 | 21,70 | 22,30 | 10.400 | | 2008-10-24 | 00:00:00 | 21,65 | 21,71 | 20,19 | 21,51 | 24.600 | | 2008-10-27 | 00:00:00 | 20,63 | 20,84 | 19,68 | 20,56 | 21.000 | | 2008-10-28 | 00:00:00 | 20,90 | 20,90 | 18,56 | 19,25 | 12.500 | | 2008-10-29 | 00:00:00 | 20,58 | 21,73 | 20,58 | 21,50 | 9.000 | | 2008-10-30 | 00:00:00 | 22,60 | 22,67 | 21,50 | 21,75 | 23.700 | | 2008-10-31 | 00:00:00 | 21,50 | 22,61 | 21,25 | 22,52 | 7.400 | | 2008-11-03 | 00:00:00 | 22,90 | 23,76 | 22,76 | 23,70 | 9.300 | | 2008-11-04 | 00:00:00 | 24,18 | 24,18 | 23,23 | 24,05 | 32.100 | | 2008-11-05 | 00:00:00 | 24,08 | 24,08 | 23,20 | 23,35 | 7.900 | | 2008-11-06 | 00:00:00 | 22,80 | 22,80 | 21,61 | 21,78 | 16.700 | | 2008-11-07 | 00:00:00 | 21,70 | 22,96 | 21,30 | 22,84 | 9.400 | | 2008-11-10 | 00:00:00 | 22,87 | 23,52 | 22,76 | 22,76 | 11.200 | | 2008-11-11 | 00:00:00 | 22,39 | 22,43 | 21,80 | 21,90 | 5.300 | | 2008-11-12 | 00:00:00 | 22,08 | 22,52 | 21,49 | 21,70 | 15.600 | | 2008-11-13 | 00:00:00 | 21,65 | 22,32 | 21,65 | 22,27 | 3.800 | | 2008-11-14 | 00:00:00 | 22,95 | 23,41 | 22,54 | 22,57 | 3.500 | | 2008-11-17 | 00:00:00 | 22,54 | 22,61 | 21,78 | 22,01 | 3.100 | | 2008-11-18 | 00:00:00 | 21,91 | 22,06 | 20,87 | 21,91 | 7.700 | | 2008-11-19 | 00:00:00 | 21,94 | 21,94 | 20,35 | 20,44 | 7.600 | | 2008-11-20 | 00:00:00 | 20,05 | 20,05 | 19,45 | 19,93 | 23.500 | | 2008-11-21 | 00:00:00 | 19,65 | 20,10 | 19,50 | 19,57 | 7.500 | | 2008-11-24 | 00:00:00 | 20,03 | 22,12 | 19,95 | 21,74 | 16.800 | | 2008-11-25 | 00:00:00 | 22,55 | 23,12 | 22,13 | 22,55 | 9.200 | | 2008-11-26 | 00:00:00 | 22,15 | 22,37 | 21,73 | 21,83 | 4.600 | | 2008-11-27 | 00:00:00 | 21,89 | 22,42 | 21,89 | 22,34 | 6.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
