(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 | | 2009-05-26 | 00:00:00 | 21,94 | 22,33 | 21,62 | 22,24 | 3.500 | | 2009-05-27 | 00:00:00 | 22,50 | 22,50 | 22,06 | 22,06 | 3.600 | | 2009-05-28 | 00:00:00 | 21,91 | 21,91 | 21,61 | 21,91 | 3.600 | | 2009-05-29 | 00:00:00 | 22,01 | 22,01 | 21,70 | 21,78 | 1.100 | | 2009-06-01 | 00:00:00 | 21,73 | 22,78 | 21,73 | 22,46 | 1.400 | | 2009-06-02 | 00:00:00 | 22,49 | 22,49 | 22,25 | 22,34 | 5.100 | | 2009-06-03 | 00:00:00 | 22,34 | 22,46 | 21,92 | 22,01 | 7.200 | | 2009-06-04 | 00:00:00 | 22,49 | 22,68 | 22,16 | 22,49 | 4.000 | | 2009-06-05 | 00:00:00 | 22,75 | 22,80 | 22,55 | 22,55 | 5.400 | | 2009-06-08 | 00:00:00 | 22,59 | 22,59 | 22,21 | 22,24 | 4.000 | | 2009-06-09 | 00:00:00 | 22,38 | 22,69 | 22,38 | 22,48 | 3.000 | | 2009-06-10 | 00:00:00 | 23,26 | 23,70 | 23,17 | 23,17 | 9.500 | | 2009-06-11 | 00:00:00 | 23,28 | 23,31 | 23,18 | 23,28 | 1.500 | | 2009-06-12 | 00:00:00 | 22,78 | 23,30 | 22,78 | 22,78 | 3.800 | | 2009-06-15 | 00:00:00 | 22,80 | 22,80 | 22,28 | 22,29 | 2.500 | | 2009-06-16 | 00:00:00 | 22,18 | 22,36 | 22,15 | 22,18 | 5.800 | | 2009-06-17 | 00:00:00 | 22,15 | 22,35 | 22,09 | 22,12 | 2.400 | | 2009-06-18 | 00:00:00 | 22,16 | 22,16 | 21,86 | 22,02 | 2.200 | | 2009-06-19 | 00:00:00 | 22,57 | 22,60 | 22,10 | 22,57 | 2.800 | | 2009-06-22 | 00:00:00 | 22,01 | 22,47 | 22,01 | 22,01 | 2.400 | | 2009-06-23 | 00:00:00 | 22,01 | 22,27 | 22,01 | 22,07 | 1.200 | | 2009-06-24 | 00:00:00 | 22,41 | 22,47 | 22,00 | 22,41 | 1.400 | | 2009-06-25 | 00:00:00 | 22,24 | 22,38 | 22,04 | 22,24 | 9.700 | | 2009-06-26 | 00:00:00 | 21,80 | 22,27 | 21,74 | 21,80 | 2.000 | | 2009-06-29 | 00:00:00 | 22,36 | 22,41 | 21,80 | 22,36 | 2.000 | | 2009-06-30 | 00:00:00 | 22,16 | 22,50 | 22,14 | 22,16 | 500 | | 2009-07-01 | 00:00:00 | 23,37 | 23,65 | 22,55 | 23,37 | 5.300 | | 2009-07-02 | 00:00:00 | 23,35 | 23,35 | 22,84 | 23,07 | 4.300 | | 2009-07-03 | 00:00:00 | 22,84 | 23,20 | 22,79 | 22,84 | 1.800 | | 2009-07-06 | 00:00:00 | 22,70 | 22,70 | 22,47 | 22,52 | 4.300 | | 2009-07-07 | 00:00:00 | 22,58 | 22,58 | 22,19 | 22,19 | 1.700 | | 2009-07-08 | 00:00:00 | 22,13 | 22,13 | 21,89 | 22,07 | 4.700 | | 2009-07-09 | 00:00:00 | 22,12 | 22,15 | 21,87 | 21,90 | 3.500 | | 2009-07-10 | 00:00:00 | 21,80 | 22,05 | 21,80 | 21,80 | 7.600 | | 2009-07-13 | 00:00:00 | 21,83 | 21,92 | 21,59 | 21,92 | 3.600 | | 2009-07-14 | 00:00:00 | 22,15 | 22,15 | 21,85 | 21,92 | 7.200 | | 2009-07-15 | 00:00:00 | 22,05 | 22,73 | 22,05 | 22,73 | 4.900 | | 2009-07-16 | 00:00:00 | 22,73 | 22,82 | 22,47 | 22,54 | 6.800 | | 2009-07-17 | 00:00:00 | 22,91 | 22,91 | 22,61 | 22,91 | 700 | | 2009-07-20 | 00:00:00 | 23,27 | 23,29 | 22,98 | 23,27 | 3.400 | | 2009-07-21 | 00:00:00 | 23,30 | 23,91 | 23,28 | 23,85 | 2.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
