(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 | | 2010-03-15 | 00:00:00 | 38,08 | 38,17 | 37,76 | 37,76 | 7.200 | | 2010-03-16 | 00:00:00 | 37,72 | 38,12 | 37,61 | 37,72 | 5.100 | | 2010-03-17 | 00:00:00 | 37,69 | 37,95 | 37,50 | 37,67 | 3.000 | | 2010-03-18 | 00:00:00 | 37,85 | 37,85 | 37,60 | 37,78 | 3.200 | | 2010-03-19 | 00:00:00 | 37,69 | 38,10 | 37,69 | 38,10 | 3.800 | | 2010-03-22 | 00:00:00 | 38,01 | 38,97 | 38,01 | 38,60 | 3.100 | | 2010-03-23 | 00:00:00 | 38,62 | 40,69 | 38,62 | 40,10 | 21.000 | | 2010-03-24 | 00:00:00 | 40,09 | 40,22 | 39,06 | 39,30 | 3.000 | | 2010-03-25 | 00:00:00 | 39,44 | 39,46 | 39,17 | 39,35 | 3.000 | | 2010-03-26 | 00:00:00 | 39,31 | 39,38 | 39,10 | 39,20 | 3.000 | | 2010-03-29 | 00:00:00 | 39,30 | 39,51 | 39,21 | 39,30 | 4.000 | | 2010-03-30 | 00:00:00 | 39,26 | 39,84 | 39,26 | 39,48 | 4.700 | | 2010-03-31 | 00:00:00 | 39,44 | 39,89 | 39,44 | 39,80 | 1.500 | | 2010-04-01 | 00:00:00 | 39,76 | 40,74 | 39,76 | 40,60 | 6.600 | | 2010-04-06 | 00:00:00 | 40,42 | 40,88 | 40,42 | 40,73 | 2.900 | | 2010-04-07 | 00:00:00 | 40,69 | 40,69 | 39,75 | 40,00 | 4.800 | | 2010-04-08 | 00:00:00 | 39,70 | 39,92 | 39,47 | 39,74 | 2.200 | | 2010-04-09 | 00:00:00 | 40,35 | 41,09 | 40,35 | 41,06 | 3.000 | | 2010-04-12 | 00:00:00 | 41,01 | 41,31 | 40,60 | 40,73 | 3.100 | | 2010-04-13 | 00:00:00 | 40,69 | 41,00 | 40,64 | 40,69 | 6.700 | | 2010-04-14 | 00:00:00 | 41,00 | 41,50 | 40,94 | 40,94 | 2.500 | | 2010-04-15 | 00:00:00 | 40,90 | 40,99 | 40,55 | 40,94 | 4.800 | | 2010-04-16 | 00:00:00 | 40,90 | 40,90 | 40,28 | 40,28 | 3.000 | | 2010-04-19 | 00:00:00 | 39,05 | 39,90 | 39,05 | 39,69 | 8.200 | | 2010-04-20 | 00:00:00 | 39,00 | 39,88 | 39,00 | 39,88 | 3.400 | | 2010-04-21 | 00:00:00 | 39,91 | 40,10 | 39,51 | 40,08 | 6.600 | | 2010-04-22 | 00:00:00 | 40,00 | 40,24 | 39,50 | 39,99 | 6.800 | | 2010-04-23 | 00:00:00 | 39,96 | 40,68 | 39,96 | 40,61 | 600 | | 2010-04-26 | 00:00:00 | 40,57 | 41,00 | 40,57 | 40,71 | 7.100 | | 2010-04-27 | 00:00:00 | 40,60 | 40,77 | 40,00 | 40,08 | 5.100 | | 2010-04-28 | 00:00:00 | 39,92 | 40,49 | 39,70 | 39,80 | 11.000 | | 2010-04-29 | 00:00:00 | 39,10 | 40,37 | 39,10 | 40,32 | 7.100 | | 2010-04-30 | 00:00:00 | 40,10 | 40,22 | 39,88 | 40,22 | 1.600 | | 2010-05-03 | 00:00:00 | 40,05 | 40,29 | 39,72 | 40,15 | 3.900 | | 2010-05-04 | 00:00:00 | 40,19 | 40,54 | 39,60 | 39,60 | 1.800 | | 2010-05-05 | 00:00:00 | 39,80 | 39,80 | 37,36 | 38,94 | 12.300 | | 2010-05-06 | 00:00:00 | 38,80 | 38,85 | 37,86 | 37,89 | 5.700 | | 2010-05-07 | 00:00:00 | 36,60 | 37,72 | 36,25 | 37,05 | 14.100 | | 2010-05-10 | 00:00:00 | 36,10 | 37,76 | 36,10 | 37,14 | 10.100 | | 2010-05-11 | 00:00:00 | 37,00 | 37,95 | 36,65 | 37,95 | 6.100 | | 2010-05-12 | 00:00:00 | 37,99 | 38,71 | 37,92 | 38,67 | 2.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
