(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-07 | 00:00:00 | 39,10 | 39,38 | 38,60 | 39,38 | 1.600 | | 2010-07-08 | 00:00:00 | 39,05 | 39,06 | 38,00 | 38,29 | 6.200 | | 2010-07-09 | 00:00:00 | 38,30 | 39,04 | 38,30 | 39,04 | 3.800 | | 2010-07-12 | 00:00:00 | 39,01 | 39,15 | 38,60 | 38,78 | 4.100 | | 2010-07-13 | 00:00:00 | 38,00 | 38,72 | 37,98 | 38,32 | 1.900 | | 2010-07-14 | 00:00:00 | 38,28 | 39,03 | 38,28 | 38,93 | 2.700 | | 2010-07-15 | 00:00:00 | 38,90 | 39,45 | 38,90 | 39,12 | 4.600 | | 2010-07-16 | 00:00:00 | 39,09 | 39,09 | 38,54 | 38,58 | 1.800 | | 2010-07-19 | 00:00:00 | 39,00 | 39,00 | 38,55 | 38,55 | 500 | | 2010-07-20 | 00:00:00 | 38,51 | 38,53 | 38,06 | 38,33 | 1.000 | | 2010-07-21 | 00:00:00 | 38,82 | 39,06 | 38,68 | 39,04 | 2.900 | | 2010-07-22 | 00:00:00 | 39,01 | 39,90 | 38,85 | 39,90 | 900 | | 2010-07-23 | 00:00:00 | 39,86 | 40,33 | 39,86 | 40,12 | 1.200 | | 2010-07-26 | 00:00:00 | 40,75 | 40,75 | 39,70 | 39,79 | 4.100 | | 2010-07-27 | 00:00:00 | 39,76 | 39,76 | 39,31 | 39,31 | 1.100 | | 2010-07-28 | 00:00:00 | 39,28 | 39,36 | 38,85 | 38,90 | 2.900 | | 2010-07-29 | 00:00:00 | 39,20 | 39,62 | 38,31 | 38,40 | 3.100 | | 2010-07-30 | 00:00:00 | 38,37 | 38,37 | 37,90 | 38,25 | 3.700 | | 2010-08-02 | 00:00:00 | 38,22 | 38,70 | 38,22 | 38,68 | 2.400 | | 2010-08-03 | 00:00:00 | 38,65 | 39,08 | 38,65 | 39,04 | 4.700 | | 2010-08-04 | 00:00:00 | 39,95 | 39,97 | 38,39 | 39,67 | 11.100 | | 2010-08-05 | 00:00:00 | 39,63 | 39,70 | 39,25 | 39,33 | 2.700 | | 2010-08-06 | 00:00:00 | 39,30 | 39,42 | 38,88 | 39,01 | 4.600 | | 2010-08-09 | 00:00:00 | 39,60 | 39,60 | 39,24 | 39,26 | 3.600 | | 2010-08-10 | 00:00:00 | 38,75 | 39,21 | 38,70 | 38,95 | 4.400 | | 2010-08-11 | 00:00:00 | 38,99 | 39,06 | 38,67 | 38,81 | 3.200 | | 2010-08-12 | 00:00:00 | 38,77 | 39,00 | 38,15 | 38,60 | 1.900 | | 2010-08-13 | 00:00:00 | 38,63 | 38,63 | 38,20 | 38,58 | 1.300 | | 2010-08-16 | 00:00:00 | 38,35 | 38,47 | 38,18 | 38,42 | 500 | | 2010-08-17 | 00:00:00 | 38,46 | 39,09 | 38,46 | 39,01 | 2.200 | | 2010-08-18 | 00:00:00 | 38,90 | 38,93 | 38,65 | 38,74 | 700 | | 2010-08-19 | 00:00:00 | 38,70 | 38,72 | 37,75 | 37,79 | 1.900 | | 2010-08-20 | 00:00:00 | 37,80 | 37,80 | 37,20 | 37,20 | 2.000 | | 2010-08-23 | 00:00:00 | 37,17 | 37,47 | 37,00 | 37,35 | 2.700 | | 2010-08-24 | 00:00:00 | 36,90 | 37,15 | 36,80 | 36,97 | 4.300 | | 2010-08-25 | 00:00:00 | 36,85 | 37,04 | 36,85 | 37,04 | 13.700 | | 2010-08-26 | 00:00:00 | 37,01 | 37,61 | 37,01 | 37,44 | 1.300 | | 2010-08-27 | 00:00:00 | 37,15 | 37,42 | 37,15 | 37,30 | 1.500 | | 2010-08-30 | 00:00:00 | 37,35 | 37,56 | 37,00 | 37,00 | 1.700 | | 2010-08-31 | 00:00:00 | 36,65 | 37,15 | 36,60 | 37,15 | 600 | | 2010-09-01 | 00:00:00 | 37,50 | 38,28 | 37,50 | 38,28 | 1.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
