(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 | | 2008-11-27 | 00:00:00 | 21,89 | 22,42 | 21,89 | 22,34 | 6.200 | | 2008-11-28 | 00:00:00 | 22,21 | 22,33 | 22,13 | 22,21 | 6.000 | | 2008-12-01 | 00:00:00 | 22,21 | 22,39 | 21,30 | 21,33 | 14.500 | | 2008-12-02 | 00:00:00 | 21,76 | 21,92 | 21,05 | 21,76 | 6.500 | | 2008-12-03 | 00:00:00 | 21,29 | 21,96 | 21,29 | 21,90 | 3.100 | | 2008-12-04 | 00:00:00 | 21,87 | 22,41 | 21,79 | 22,23 | 16.700 | | 2008-12-05 | 00:00:00 | 21,85 | 22,15 | 21,36 | 21,37 | 12.100 | | 2008-12-08 | 00:00:00 | 22,65 | 22,91 | 22,15 | 22,78 | 11.100 | | 2008-12-09 | 00:00:00 | 22,72 | 22,78 | 22,27 | 22,55 | 5.400 | | 2008-12-10 | 00:00:00 | 22,55 | 23,05 | 22,28 | 23,05 | 5.800 | | 2008-12-11 | 00:00:00 | 22,30 | 22,87 | 22,27 | 22,30 | 9.400 | | 2008-12-12 | 00:00:00 | 21,80 | 22,01 | 21,49 | 21,78 | 28.400 | | 2008-12-15 | 00:00:00 | 21,85 | 22,29 | 21,70 | 21,89 | 8.800 | | 2008-12-16 | 00:00:00 | 21,92 | 22,08 | 21,39 | 21,51 | 15.800 | | 2008-12-17 | 00:00:00 | 21,45 | 21,96 | 21,10 | 21,90 | 11.600 | | 2008-12-18 | 00:00:00 | 21,95 | 22,26 | 21,90 | 22,26 | 14.100 | | 2008-12-19 | 00:00:00 | 22,23 | 22,82 | 21,87 | 22,63 | 19.500 | | 2008-12-22 | 00:00:00 | 22,68 | 22,74 | 22,00 | 22,35 | 19.300 | | 2008-12-23 | 00:00:00 | 22,38 | 23,06 | 22,26 | 22,71 | 24.800 | | 2008-12-29 | 00:00:00 | 22,75 | 23,24 | 22,75 | 23,06 | 33.900 | | 2008-12-30 | 00:00:00 | 23,00 | 23,23 | 22,88 | 22,96 | 33.100 | | 2009-01-02 | 00:00:00 | 22,93 | 23,92 | 22,93 | 23,92 | 2.800 | | 2009-01-05 | 00:00:00 | 24,12 | 24,34 | 23,66 | 23,74 | 4.100 | | 2009-01-06 | 00:00:00 | 23,90 | 24,73 | 23,90 | 24,44 | 6.900 | | 2009-01-07 | 00:00:00 | 24,14 | 24,53 | 24,01 | 24,14 | 1.400 | | 2009-01-08 | 00:00:00 | 24,14 | 24,60 | 24,03 | 24,53 | 900 | | 2009-01-09 | 00:00:00 | 24,51 | 24,51 | 23,27 | 23,36 | 2.100 | | 2009-01-12 | 00:00:00 | 23,47 | 23,50 | 23,35 | 23,47 | 800 | | 2009-01-13 | 00:00:00 | 22,27 | 22,97 | 22,25 | 22,27 | 3.800 | | 2009-01-14 | 00:00:00 | 22,10 | 22,14 | 20,85 | 21,18 | 7.700 | | 2009-01-15 | 00:00:00 | 20,85 | 21,22 | 20,71 | 20,85 | 7.200 | | 2009-01-16 | 00:00:00 | 20,92 | 21,43 | 20,89 | 20,92 | 2.900 | | 2009-01-19 | 00:00:00 | 20,95 | 21,35 | 20,75 | 20,84 | 1.400 | | 2009-01-20 | 00:00:00 | 20,56 | 20,96 | 20,56 | 20,56 | 2.900 | | 2009-01-21 | 00:00:00 | 20,30 | 21,20 | 20,30 | 21,20 | 1.800 | | 2009-01-22 | 00:00:00 | 20,80 | 21,35 | 20,75 | 20,80 | 1.600 | | 2009-01-23 | 00:00:00 | 20,75 | 20,75 | 19,69 | 20,16 | 5.500 | | 2009-01-26 | 00:00:00 | 20,06 | 20,20 | 19,48 | 20,06 | 3.000 | | 2009-01-27 | 00:00:00 | 20,00 | 20,00 | 19,60 | 20,00 | 1.700 | | 2009-01-28 | 00:00:00 | 20,18 | 20,20 | 19,87 | 20,18 | 6.000 | | 2009-01-29 | 00:00:00 | 20,27 | 20,27 | 20,04 | 20,05 | 1.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
