(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-14 | 00:00:00 | 62,60 | 62,60 | 60,22 | 60,28 | 2.100 | | 2012-09-17 | 00:00:00 | 60,30 | 60,69 | 59,78 | 59,97 | 2.800 | | 2012-09-18 | 00:00:00 | 60,22 | 61,52 | 59,83 | 61,52 | 5.700 | | 2012-09-19 | 00:00:00 | 61,12 | 61,35 | 60,65 | 61,35 | 5.100 | | 2012-09-20 | 00:00:00 | 61,37 | 62,94 | 61,12 | 62,90 | 2.300 | | 2012-09-21 | 00:00:00 | 62,60 | 63,11 | 62,27 | 62,78 | 2.500 | | 2012-09-24 | 00:00:00 | 62,01 | 62,76 | 62,01 | 62,10 | 2.800 | | 2012-09-25 | 00:00:00 | 61,99 | 63,25 | 61,96 | 62,95 | 3.300 | | 2012-09-26 | 00:00:00 | 62,70 | 63,20 | 61,95 | 62,39 | 2.500 | | 2012-09-27 | 00:00:00 | 62,46 | 62,48 | 61,86 | 62,28 | 1.700 | | 2012-09-28 | 00:00:00 | 62,33 | 62,33 | 61,84 | 62,10 | 1.600 | | 2012-10-01 | 00:00:00 | 61,40 | 63,46 | 61,40 | 63,17 | 2.700 | | 2012-10-02 | 00:00:00 | 63,06 | 63,93 | 62,94 | 63,87 | 600 | | 2012-10-03 | 00:00:00 | 63,61 | 63,68 | 63,25 | 63,31 | 0 | | 2012-10-04 | 00:00:00 | 63,75 | 64,10 | 63,27 | 63,63 | 2.200 | | 2012-10-05 | 00:00:00 | 63,60 | 64,05 | 63,25 | 63,86 | 400 | | 2012-10-08 | 00:00:00 | 64,04 | 64,04 | 62,94 | 63,01 | 900 | | 2012-10-09 | 00:00:00 | 62,93 | 62,93 | 62,14 | 62,51 | 1.300 | | 2012-10-10 | 00:00:00 | 62,46 | 62,72 | 62,23 | 62,47 | 1.700 | | 2012-10-11 | 00:00:00 | 62,29 | 63,13 | 62,17 | 63,10 | 1.600 | | 2012-10-12 | 00:00:00 | 63,25 | 63,25 | 62,73 | 62,85 | 600 | | 2012-10-15 | 00:00:00 | 62,83 | 63,63 | 62,50 | 63,40 | 1.900 | | 2012-10-16 | 00:00:00 | 63,93 | 63,93 | 63,21 | 63,82 | 2.000 | | 2012-10-17 | 00:00:00 | 63,55 | 63,63 | 62,43 | 62,58 | 1.600 | | 2012-10-18 | 00:00:00 | 62,72 | 62,72 | 62,20 | 62,55 | 6.300 | | 2012-10-19 | 00:00:00 | 62,58 | 62,58 | 62,28 | 62,36 | 400 | | 2012-10-22 | 00:00:00 | 62,38 | 62,97 | 61,83 | 61,90 | 5.100 | | 2012-10-23 | 00:00:00 | 61,88 | 62,09 | 60,85 | 61,00 | 2.100 | | 2012-10-25 | 00:00:00 | 61,06 | 63,10 | 60,99 | 62,51 | 1.800 | | 2012-10-26 | 00:00:00 | 62,65 | 62,65 | 61,82 | 62,36 | 1.500 | | 2012-10-29 | 00:00:00 | 62,49 | 62,76 | 61,91 | 62,45 | 1.100 | | 2012-10-30 | 00:00:00 | 62,47 | 62,81 | 62,28 | 62,28 | 1.800 | | 2012-10-31 | 00:00:00 | 62,29 | 62,64 | 61,47 | 61,75 | 1.000 | | 2012-11-01 | 00:00:00 | 61,49 | 61,69 | 61,34 | 61,35 | 300 | | 2012-11-02 | 00:00:00 | 61,50 | 63,64 | 61,50 | 63,47 | 2.700 | | 2012-11-05 | 00:00:00 | 63,37 | 63,50 | 62,58 | 62,75 | 2.400 | | 2012-11-06 | 00:00:00 | 62,62 | 63,71 | 62,62 | 63,42 | 1.900 | | 2012-11-07 | 00:00:00 | 63,27 | 63,72 | 62,19 | 62,28 | 2.100 | | 2012-11-08 | 00:00:00 | 62,22 | 62,59 | 61,80 | 62,08 | 800 | | 2012-11-09 | 00:00:00 | 61,82 | 62,31 | 61,60 | 62,19 | 100 | | 2012-11-12 | 00:00:00 | 62,00 | 62,77 | 61,88 | 62,77 | 1.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
