(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-15 | 00:00:00 | 43,32 | 44,19 | 43,32 | 43,99 | 1.500 | | 2011-04-18 | 00:00:00 | 43,96 | 43,96 | 43,31 | 43,35 | 900 | | 2011-04-19 | 00:00:00 | 43,20 | 43,54 | 43,20 | 43,54 | 400 | | 2011-04-20 | 00:00:00 | 43,51 | 45,70 | 43,51 | 45,26 | 5.500 | | 2011-04-21 | 00:00:00 | 45,22 | 45,81 | 45,22 | 45,69 | 800 | | 2011-04-26 | 00:00:00 | 45,65 | 46,06 | 45,65 | 45,97 | 4.600 | | 2011-04-27 | 00:00:00 | 45,94 | 46,63 | 45,94 | 46,47 | 1.100 | | 2011-04-28 | 00:00:00 | 46,44 | 46,44 | 45,48 | 45,65 | 1.700 | | 2011-04-29 | 00:00:00 | 45,62 | 46,03 | 45,62 | 45,98 | 3.100 | | 2011-05-02 | 00:00:00 | 46,04 | 46,35 | 46,04 | 46,26 | 3.500 | | 2011-05-03 | 00:00:00 | 46,22 | 46,22 | 45,93 | 45,96 | 300 | | 2011-05-04 | 00:00:00 | 46,60 | 47,85 | 46,60 | 46,81 | 13.500 | | 2011-05-05 | 00:00:00 | 46,87 | 47,94 | 46,87 | 47,94 | 2.800 | | 2011-05-06 | 00:00:00 | 47,98 | 49,40 | 47,90 | 49,00 | 5.300 | | 2011-05-09 | 00:00:00 | 48,70 | 49,50 | 48,60 | 49,30 | 4.800 | | 2011-05-10 | 00:00:00 | 49,00 | 49,00 | 48,42 | 48,47 | 1.600 | | 2011-05-11 | 00:00:00 | 48,43 | 48,76 | 48,08 | 48,12 | 900 | | 2011-05-12 | 00:00:00 | 48,08 | 48,76 | 47,61 | 48,76 | 1.600 | | 2011-05-13 | 00:00:00 | 48,99 | 49,11 | 48,57 | 48,87 | 900 | | 2011-05-16 | 00:00:00 | 48,85 | 48,87 | 48,41 | 48,87 | 400 | | 2011-05-17 | 00:00:00 | 48,83 | 48,83 | 48,27 | 48,38 | 1.900 | | 2011-05-18 | 00:00:00 | 48,70 | 49,37 | 48,70 | 48,92 | 2.100 | | 2011-05-19 | 00:00:00 | 48,88 | 49,99 | 48,88 | 49,80 | 10.700 | | 2011-05-20 | 00:00:00 | 49,80 | 49,88 | 49,11 | 49,11 | 1.200 | | 2011-05-23 | 00:00:00 | 48,50 | 48,69 | 48,50 | 48,69 | 1.300 | | 2011-05-24 | 00:00:00 | 48,61 | 48,72 | 48,60 | 48,72 | 1.500 | | 2011-05-25 | 00:00:00 | 48,62 | 48,89 | 48,25 | 48,60 | 700 | | 2011-05-26 | 00:00:00 | 48,46 | 48,46 | 48,20 | 48,20 | 100 | | 2011-05-27 | 00:00:00 | 48,38 | 48,56 | 48,19 | 48,50 | 2.100 | | 2011-05-30 | 00:00:00 | 48,78 | 49,44 | 48,78 | 49,00 | 5.700 | | 2011-05-31 | 00:00:00 | 49,38 | 49,53 | 49,12 | 49,26 | 4.200 | | 2011-06-01 | 00:00:00 | 49,17 | 49,31 | 49,08 | 49,08 | 1.000 | | 2011-06-02 | 00:00:00 | 48,98 | 48,98 | 48,55 | 48,55 | 500 | | 2011-06-03 | 00:00:00 | 48,19 | 48,50 | 47,85 | 47,88 | 1.600 | | 2011-06-06 | 00:00:00 | 47,90 | 48,81 | 47,90 | 48,75 | 300 | | 2011-06-07 | 00:00:00 | 48,45 | 48,81 | 48,22 | 48,35 | 2.100 | | 2011-06-08 | 00:00:00 | 48,00 | 48,20 | 47,77 | 48,20 | 1.000 | | 2011-06-09 | 00:00:00 | 48,24 | 48,72 | 47,85 | 48,50 | 2.300 | | 2011-06-10 | 00:00:00 | 48,70 | 48,70 | 47,55 | 47,55 | 2.300 | | 2011-06-13 | 00:00:00 | 47,21 | 47,65 | 46,47 | 47,65 | 8.900 | | 2011-06-14 | 00:00:00 | 47,55 | 48,26 | 47,55 | 47,80 | 1.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
