(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-01 | 00:00:00 | 37,50 | 38,28 | 37,50 | 38,28 | 1.300 | | 2010-09-02 | 00:00:00 | 38,25 | 38,25 | 37,90 | 37,94 | 1.300 | | 2010-09-03 | 00:00:00 | 37,91 | 38,42 | 37,79 | 38,21 | 1.500 | | 2010-09-06 | 00:00:00 | 38,06 | 38,17 | 37,85 | 38,17 | 3.400 | | 2010-09-07 | 00:00:00 | 38,11 | 38,34 | 38,07 | 38,20 | 1.400 | | 2010-09-08 | 00:00:00 | 38,24 | 38,75 | 37,72 | 38,68 | 2.500 | | 2010-09-09 | 00:00:00 | 38,61 | 39,51 | 38,61 | 39,15 | 3.500 | | 2010-09-10 | 00:00:00 | 38,50 | 38,90 | 38,50 | 38,80 | 1.600 | | 2010-09-13 | 00:00:00 | 38,80 | 39,82 | 38,80 | 39,56 | 3.400 | | 2010-09-14 | 00:00:00 | 39,31 | 39,33 | 38,85 | 39,29 | 3.200 | | 2010-09-15 | 00:00:00 | 39,25 | 39,60 | 38,86 | 39,60 | 2.700 | | 2010-09-16 | 00:00:00 | 39,56 | 39,56 | 38,90 | 39,05 | 2.700 | | 2010-09-17 | 00:00:00 | 39,01 | 39,88 | 39,01 | 39,68 | 1.300 | | 2010-09-20 | 00:00:00 | 39,65 | 39,90 | 39,65 | 39,87 | 1.100 | | 2010-09-21 | 00:00:00 | 39,45 | 39,92 | 39,45 | 39,63 | 1.300 | | 2010-09-22 | 00:00:00 | 39,60 | 39,60 | 39,08 | 39,15 | 2.200 | | 2010-09-23 | 00:00:00 | 39,40 | 39,46 | 39,11 | 39,42 | 500 | | 2010-09-24 | 00:00:00 | 39,38 | 39,90 | 39,38 | 39,90 | 200 | | 2010-09-27 | 00:00:00 | 39,93 | 40,15 | 39,49 | 39,49 | 4.500 | | 2010-09-28 | 00:00:00 | 39,30 | 39,30 | 39,28 | 39,29 | 300 | | 2010-09-29 | 00:00:00 | 39,26 | 39,64 | 39,13 | 39,60 | 2.000 | | 2010-09-30 | 00:00:00 | 39,60 | 39,74 | 39,25 | 39,44 | 2.100 | | 2010-10-01 | 00:00:00 | 39,47 | 39,72 | 39,25 | 39,35 | 1.700 | | 2010-10-04 | 00:00:00 | 39,31 | 39,51 | 39,31 | 39,40 | 300 | | 2010-10-05 | 00:00:00 | 39,44 | 40,35 | 39,44 | 40,35 | 1.600 | | 2010-10-06 | 00:00:00 | 40,31 | 41,02 | 40,31 | 40,82 | 4.400 | | 2010-10-07 | 00:00:00 | 40,86 | 41,33 | 40,78 | 40,94 | 1.800 | | 2010-10-08 | 00:00:00 | 40,98 | 41,20 | 40,69 | 41,16 | 1.800 | | 2010-10-11 | 00:00:00 | 41,09 | 41,69 | 41,09 | 41,22 | 1.800 | | 2010-10-12 | 00:00:00 | 41,18 | 41,50 | 40,90 | 41,40 | 1.700 | | 2010-10-13 | 00:00:00 | 41,36 | 42,03 | 41,36 | 41,81 | 8.500 | | 2010-10-14 | 00:00:00 | 42,05 | 42,20 | 41,74 | 41,79 | 4.000 | | 2010-10-15 | 00:00:00 | 41,83 | 41,97 | 41,51 | 41,69 | 1.200 | | 2010-10-18 | 00:00:00 | 41,40 | 41,65 | 41,30 | 41,51 | 5.100 | | 2010-10-19 | 00:00:00 | 41,47 | 41,70 | 41,28 | 41,67 | 2.000 | | 2010-10-20 | 00:00:00 | 41,63 | 41,63 | 41,42 | 41,43 | 500 | | 2010-10-21 | 00:00:00 | 41,44 | 42,87 | 41,44 | 42,58 | 8.200 | | 2010-10-22 | 00:00:00 | 42,42 | 42,88 | 42,19 | 42,63 | 2.400 | | 2010-10-25 | 00:00:00 | 42,89 | 44,21 | 42,89 | 43,12 | 4.300 | | 2010-10-26 | 00:00:00 | 43,08 | 43,72 | 43,08 | 43,30 | 1.600 | | 2010-10-27 | 00:00:00 | 43,34 | 43,40 | 43,10 | 43,15 | 1.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
