(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-11-10 | 00:00:00 | 32,56 | 32,56 | 31,79 | 32,56 | 3.200 | 2009-11-11 | 00:00:00 | 32,48 | 32,60 | 31,98 | 32,27 | 5.600 | 2009-11-13 | 00:00:00 | 32,15 | 32,20 | 31,79 | 32,05 | 2.600 | 2009-11-16 | 00:00:00 | 32,87 | 32,99 | 32,17 | 32,87 | 7.400 | 2009-11-17 | 00:00:00 | 32,90 | 33,35 | 32,75 | 32,90 | 6.500 | 2009-11-18 | 00:00:00 | 33,20 | 33,66 | 32,85 | 32,91 | 7.600 | 2009-11-19 | 00:00:00 | 33,05 | 33,05 | 32,33 | 32,33 | 3.200 | 2009-11-20 | 00:00:00 | 32,30 | 33,13 | 32,30 | 33,13 | 2.500 | 2009-11-23 | 00:00:00 | 33,35 | 34,06 | 33,33 | 33,94 | 14.300 | 2009-11-24 | 00:00:00 | 33,97 | 34,90 | 33,96 | 34,22 | 7.300 | 2009-11-25 | 00:00:00 | 34,40 | 34,70 | 34,20 | 34,46 | 7.800 | 2009-11-26 | 00:00:00 | 34,42 | 34,42 | 33,46 | 33,59 | 7.800 | 2009-11-27 | 00:00:00 | 33,45 | 33,69 | 33,00 | 33,65 | 7.100 | 2009-11-30 | 00:00:00 | 33,62 | 34,05 | 33,50 | 33,58 | 6.700 | 2009-12-01 | 00:00:00 | 33,95 | 35,41 | 33,95 | 35,34 | 7.000 | 2009-12-02 | 00:00:00 | 35,31 | 35,34 | 34,79 | 34,96 | 5.100 | 2009-12-04 | 00:00:00 | 34,75 | 35,47 | 34,73 | 35,18 | 6.500 | 2009-12-07 | 00:00:00 | 35,31 | 35,79 | 35,31 | 35,69 | 1.300 | 2009-12-09 | 00:00:00 | 34,65 | 35,02 | 34,65 | 34,77 | 3.900 | 2009-12-11 | 00:00:00 | 35,35 | 36,50 | 35,35 | 36,45 | 9.000 | 2009-12-14 | 00:00:00 | 36,45 | 36,74 | 36,30 | 36,52 | 9.400 | 2009-12-15 | 00:00:00 | 36,49 | 36,58 | 36,30 | 36,31 | 3.900 | 2009-12-16 | 00:00:00 | 36,33 | 36,88 | 36,33 | 36,74 | 7.300 | 2009-12-17 | 00:00:00 | 36,80 | 37,18 | 36,60 | 36,60 | 11.400 | 2009-12-18 | 00:00:00 | 36,63 | 36,82 | 36,40 | 36,82 | 4.400 | 2009-12-21 | 00:00:00 | 36,79 | 37,16 | 36,79 | 36,93 | 2.700 | 2009-12-22 | 00:00:00 | 36,96 | 36,96 | 35,90 | 36,50 | 9.300 | 2009-12-23 | 00:00:00 | 36,47 | 36,96 | 36,47 | 36,87 | 3.600 | 2009-12-28 | 00:00:00 | 37,00 | 37,00 | 36,47 | 36,65 | 12.100 | 2009-12-29 | 00:00:00 | 36,70 | 36,81 | 36,37 | 36,42 | 6.000 | 2009-12-30 | 00:00:00 | 36,15 | 36,34 | 35,94 | 36,21 | 2.300 | 2010-01-04 | 00:00:00 | 37,40 | 37,40 | 36,89 | 37,00 | 8.100 | 2010-01-05 | 00:00:00 | 36,97 | 36,97 | 35,99 | 36,25 | 11.000 | 2010-01-06 | 00:00:00 | 36,23 | 36,78 | 36,23 | 36,70 | 3.300 | 2010-01-07 | 00:00:00 | 36,20 | 36,31 | 35,76 | 36,31 | 5.400 | 2010-01-08 | 00:00:00 | 36,28 | 36,29 | 35,20 | 35,65 | 10.400 | 2010-01-11 | 00:00:00 | 35,75 | 35,84 | 35,40 | 35,50 | 8.600 | 2010-01-12 | 00:00:00 | 35,47 | 36,20 | 35,46 | 36,02 | 6.200 | 2010-01-13 | 00:00:00 | 35,99 | 36,50 | 35,99 | 36,50 | 9.000 | 2010-01-14 | 00:00:00 | 36,60 | 37,30 | 36,60 | 37,30 | 5.600 | 2010-01-15 | 00:00:00 | 37,40 | 37,64 | 36,99 | 37,10 | 11.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|