(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-11-12 | 00:00:00 | 62,00 | 62,77 | 61,88 | 62,77 | 1.700 | 2012-11-13 | 00:00:00 | 62,49 | 63,16 | 62,35 | 62,82 | 1.800 | 2012-11-14 | 00:00:00 | 62,76 | 62,95 | 62,36 | 62,56 | 1.100 | 2012-11-15 | 00:00:00 | 62,21 | 62,22 | 61,16 | 61,42 | 4.100 | 2012-11-16 | 00:00:00 | 61,00 | 61,10 | 58,00 | 58,63 | 9.400 | 2012-11-19 | 00:00:00 | 58,85 | 59,88 | 58,26 | 59,79 | 5.800 | 2012-11-20 | 00:00:00 | 60,05 | 60,40 | 59,78 | 60,26 | 1.300 | 2012-11-21 | 00:00:00 | 60,32 | 61,20 | 60,08 | 60,92 | 2.400 | 2012-11-22 | 00:00:00 | 61,18 | 62,42 | 61,18 | 62,42 | 1.900 | 2012-11-23 | 00:00:00 | 62,16 | 63,00 | 61,90 | 62,74 | 1.100 | 2012-11-26 | 00:00:00 | 63,00 | 63,46 | 62,38 | 62,38 | 1.500 | 2012-11-27 | 00:00:00 | 62,60 | 63,90 | 62,52 | 63,64 | 2.100 | 2012-11-28 | 00:00:00 | 63,62 | 64,63 | 63,49 | 64,48 | 2.000 | 2012-11-29 | 00:00:00 | 64,48 | 65,02 | 64,21 | 64,21 | 3.100 | 2012-11-30 | 00:00:00 | 64,22 | 64,89 | 64,15 | 64,31 | 2.000 | 2012-12-03 | 00:00:00 | 64,12 | 64,75 | 64,12 | 64,75 | 1.900 | 2012-12-04 | 00:00:00 | 64,10 | 64,22 | 63,05 | 63,05 | 4.300 | 2012-12-05 | 00:00:00 | 63,42 | 63,52 | 62,92 | 63,13 | 2.300 | 2012-12-06 | 00:00:00 | 63,23 | 63,62 | 63,02 | 63,50 | 2.100 | 2012-12-07 | 00:00:00 | 63,23 | 63,44 | 61,89 | 61,89 | 1.100 | 2012-12-10 | 00:00:00 | 62,40 | 62,47 | 61,85 | 62,30 | 1.700 | 2012-12-11 | 00:00:00 | 62,42 | 62,42 | 61,98 | 62,08 | 2.000 | 2012-12-12 | 00:00:00 | 62,34 | 62,34 | 61,85 | 62,15 | 2.500 | 2012-12-13 | 00:00:00 | 61,90 | 62,28 | 60,77 | 60,91 | 6.000 | 2012-12-14 | 00:00:00 | 61,20 | 61,42 | 60,79 | 60,79 | 1.700 | 2012-12-17 | 00:00:00 | 60,70 | 61,38 | 60,40 | 61,16 | 3.300 | 2012-12-18 | 00:00:00 | 61,17 | 62,86 | 61,15 | 62,58 | 2.500 | 2012-12-19 | 00:00:00 | 62,72 | 63,40 | 62,60 | 62,94 | 1.900 | 2012-12-20 | 00:00:00 | 63,21 | 63,21 | 62,30 | 62,32 | 2.400 | 2012-12-21 | 00:00:00 | 62,12 | 62,22 | 61,53 | 62,03 | 1.400 | 2012-12-24 | 00:00:00 | 62,03 | 62,03 | 62,03 | 62,03 | 0 | 2012-12-25 | 00:00:00 | 62,03 | 62,03 | 62,03 | 62,03 | 0 | 2012-12-26 | 00:00:00 | 62,03 | 62,03 | 62,03 | 62,03 | 0 | 2012-12-27 | 00:00:00 | 62,05 | 62,05 | 61,15 | 61,15 | 1.300 | 2012-12-28 | 00:00:00 | 61,31 | 62,34 | 61,19 | 62,11 | 900 | 2012-12-31 | 00:00:00 | 62,11 | 62,11 | 62,11 | 62,11 | 0 | 2013-01-01 | 00:00:00 | 62,11 | 62,11 | 62,11 | 62,11 | 0 | 2013-01-02 | 00:00:00 | 62,89 | 63,40 | 62,50 | 63,13 | 2.100 | 2013-01-03 | 00:00:00 | 62,86 | 63,12 | 61,77 | 61,77 | 2.100 | 2013-01-04 | 00:00:00 | 61,48 | 61,96 | 61,44 | 61,60 | 900 | 2013-01-07 | 00:00:00 | 61,44 | 61,44 | 60,33 | 60,41 | 1.100 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|