(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-15 | 00:00:00 | 28,58 | 28,58 | 28,23 | 28,42 | 9.200 | | 2009-09-16 | 00:00:00 | 28,38 | 28,39 | 28,19 | 28,39 | 1.800 | | 2009-09-17 | 00:00:00 | 28,35 | 28,35 | 27,82 | 27,86 | 3.300 | | 2009-09-18 | 00:00:00 | 27,75 | 28,00 | 27,41 | 27,45 | 3.700 | | 2009-09-21 | 00:00:00 | 27,45 | 27,45 | 27,19 | 27,44 | 1.100 | | 2009-09-22 | 00:00:00 | 27,44 | 27,59 | 27,44 | 27,52 | 2.100 | | 2009-09-23 | 00:00:00 | 27,52 | 27,93 | 27,50 | 27,93 | 2.100 | | 2009-09-24 | 00:00:00 | 27,97 | 28,08 | 27,78 | 27,93 | 1.900 | | 2009-09-25 | 00:00:00 | 28,60 | 28,68 | 28,28 | 28,50 | 9.000 | | 2009-09-28 | 00:00:00 | 28,61 | 29,59 | 28,35 | 29,50 | 11.700 | | 2009-09-29 | 00:00:00 | 29,50 | 29,50 | 29,00 | 29,29 | 2.100 | | 2009-09-30 | 00:00:00 | 29,29 | 29,71 | 29,02 | 29,02 | 2.200 | | 2009-10-01 | 00:00:00 | 29,40 | 29,50 | 28,65 | 28,70 | 6.200 | | 2009-10-02 | 00:00:00 | 28,35 | 28,60 | 28,21 | 28,23 | 2.200 | | 2009-10-05 | 00:00:00 | 28,18 | 28,72 | 27,86 | 28,72 | 7.400 | | 2009-10-06 | 00:00:00 | 28,62 | 29,35 | 28,50 | 29,23 | 2.900 | | 2009-10-07 | 00:00:00 | 29,21 | 29,73 | 29,20 | 29,21 | 7.500 | | 2009-10-08 | 00:00:00 | 30,84 | 30,84 | 29,70 | 30,84 | 8.400 | | 2009-10-09 | 00:00:00 | 30,65 | 30,87 | 30,53 | 30,81 | 10.900 | | 2009-10-12 | 00:00:00 | 31,00 | 31,51 | 31,00 | 31,24 | 6.400 | | 2009-10-13 | 00:00:00 | 31,24 | 31,24 | 30,33 | 30,45 | 6.600 | | 2009-10-14 | 00:00:00 | 30,93 | 31,04 | 30,70 | 30,93 | 6.000 | | 2009-10-15 | 00:00:00 | 31,69 | 31,93 | 31,12 | 31,69 | 8.300 | | 2009-10-16 | 00:00:00 | 31,99 | 32,66 | 31,70 | 31,91 | 22.700 | | 2009-10-19 | 00:00:00 | 32,00 | 32,08 | 31,47 | 31,71 | 9.200 | | 2009-10-20 | 00:00:00 | 31,51 | 31,66 | 31,30 | 31,51 | 2.500 | | 2009-10-21 | 00:00:00 | 31,45 | 31,60 | 31,16 | 31,56 | 3.600 | | 2009-10-22 | 00:00:00 | 30,90 | 31,48 | 30,68 | 30,90 | 8.100 | | 2009-10-23 | 00:00:00 | 31,09 | 31,51 | 31,09 | 31,15 | 4.100 | | 2009-10-26 | 00:00:00 | 31,15 | 31,65 | 31,02 | 31,15 | 3.700 | | 2009-10-27 | 00:00:00 | 31,12 | 31,59 | 31,06 | 31,10 | 7.400 | | 2009-10-28 | 00:00:00 | 30,38 | 31,42 | 30,20 | 30,38 | 19.400 | | 2009-10-29 | 00:00:00 | 32,00 | 32,12 | 31,35 | 31,74 | 24.500 | | 2009-10-30 | 00:00:00 | 32,00 | 32,00 | 30,50 | 30,50 | 2.300 | | 2009-11-02 | 00:00:00 | 30,20 | 31,05 | 30,20 | 30,78 | 4.800 | | 2009-11-03 | 00:00:00 | 31,32 | 31,40 | 30,75 | 31,32 | 4.900 | | 2009-11-04 | 00:00:00 | 31,43 | 31,70 | 31,30 | 31,53 | 2.300 | | 2009-11-05 | 00:00:00 | 31,40 | 31,52 | 31,03 | 31,40 | 1.900 | | 2009-11-06 | 00:00:00 | 31,10 | 31,55 | 30,95 | 31,23 | 4.800 | | 2009-11-09 | 00:00:00 | 31,45 | 31,90 | 31,27 | 31,82 | 5.900 | | 2009-11-10 | 00:00:00 | 32,56 | 32,56 | 31,79 | 32,56 | 3.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
