(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-15 | 00:00:00 | 37,40 | 37,64 | 36,99 | 37,10 | 11.800 | | 2010-01-18 | 00:00:00 | 37,13 | 37,51 | 37,03 | 37,50 | 4.200 | | 2010-01-19 | 00:00:00 | 37,47 | 37,47 | 36,80 | 37,40 | 2.600 | | 2010-01-20 | 00:00:00 | 37,30 | 37,50 | 37,00 | 37,00 | 5.200 | | 2010-01-21 | 00:00:00 | 36,97 | 37,82 | 36,97 | 37,20 | 11.500 | | 2010-01-22 | 00:00:00 | 36,55 | 37,20 | 36,55 | 36,55 | 4.300 | | 2010-01-25 | 00:00:00 | 36,50 | 36,50 | 35,88 | 35,93 | 5.800 | | 2010-01-26 | 00:00:00 | 35,70 | 36,10 | 35,70 | 36,00 | 4.200 | | 2010-01-27 | 00:00:00 | 36,20 | 36,52 | 35,98 | 36,27 | 2.400 | | 2010-01-28 | 00:00:00 | 36,85 | 37,20 | 36,41 | 37,05 | 32.500 | | 2010-01-29 | 00:00:00 | 37,91 | 37,91 | 36,78 | 37,15 | 12.500 | | 2010-02-01 | 00:00:00 | 36,80 | 36,91 | 36,15 | 36,15 | 3.500 | | 2010-02-02 | 00:00:00 | 36,30 | 36,30 | 36,00 | 36,22 | 3.700 | | 2010-02-04 | 00:00:00 | 35,75 | 35,91 | 35,10 | 35,10 | 6.200 | | 2010-02-05 | 00:00:00 | 35,06 | 35,55 | 34,70 | 34,96 | 13.100 | | 2010-02-08 | 00:00:00 | 35,40 | 35,90 | 35,40 | 35,85 | 2.400 | | 2010-02-09 | 00:00:00 | 35,89 | 36,65 | 35,89 | 36,40 | 3.300 | | 2010-02-10 | 00:00:00 | 36,44 | 36,44 | 36,17 | 36,22 | 1.300 | | 2010-02-11 | 00:00:00 | 36,22 | 36,59 | 36,22 | 36,37 | 800 | | 2010-02-12 | 00:00:00 | 36,33 | 36,88 | 36,33 | 36,60 | 11.000 | | 2010-02-15 | 00:00:00 | 36,63 | 36,75 | 36,45 | 36,46 | 700 | | 2010-02-16 | 00:00:00 | 36,49 | 36,49 | 35,99 | 36,10 | 3.600 | | 2010-02-17 | 00:00:00 | 36,40 | 36,40 | 35,79 | 35,95 | 1.800 | | 2010-02-18 | 00:00:00 | 36,30 | 36,50 | 36,30 | 36,40 | 4.900 | | 2010-02-19 | 00:00:00 | 36,44 | 36,80 | 36,44 | 36,80 | 4.900 | | 2010-02-22 | 00:00:00 | 36,83 | 36,83 | 36,45 | 36,45 | 1.700 | | 2010-02-23 | 00:00:00 | 36,42 | 36,71 | 36,35 | 36,35 | 1.800 | | 2010-02-24 | 00:00:00 | 36,31 | 36,49 | 36,31 | 36,44 | 1.200 | | 2010-02-25 | 00:00:00 | 36,20 | 37,06 | 36,00 | 36,21 | 3.100 | | 2010-02-26 | 00:00:00 | 36,35 | 38,05 | 36,35 | 37,75 | 8.100 | | 2010-03-01 | 00:00:00 | 37,50 | 38,67 | 37,50 | 38,51 | 9.500 | | 2010-03-02 | 00:00:00 | 38,61 | 39,00 | 38,61 | 38,62 | 4.100 | | 2010-03-03 | 00:00:00 | 38,65 | 38,65 | 37,75 | 37,75 | 6.700 | | 2010-03-04 | 00:00:00 | 37,72 | 38,69 | 37,72 | 38,69 | 2.500 | | 2010-03-05 | 00:00:00 | 38,58 | 38,95 | 38,31 | 38,45 | 4.200 | | 2010-03-08 | 00:00:00 | 38,49 | 38,54 | 38,12 | 38,38 | 2.000 | | 2010-03-09 | 00:00:00 | 38,50 | 38,50 | 37,85 | 38,27 | 2.300 | | 2010-03-10 | 00:00:00 | 38,24 | 38,50 | 37,88 | 38,32 | 6.000 | | 2010-03-11 | 00:00:00 | 38,28 | 39,00 | 38,20 | 38,36 | 8.000 | | 2010-03-12 | 00:00:00 | 38,33 | 38,50 | 37,80 | 38,02 | 4.800 | | 2010-03-15 | 00:00:00 | 38,08 | 38,17 | 37,76 | 37,76 | 7.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
