(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-30 | 00:00:00 | 109,64 | 110,55 | 109,03 | 110,50 | 400 | | 2015-04-02 | 00:00:00 | 108,90 | 110,14 | 108,90 | 110,09 | 300 | | 2015-04-06 | 00:00:00 | 110,09 | 110,09 | 110,09 | 110,09 | 0 | | 2015-04-07 | 00:00:00 | 110,01 | 111,72 | 109,80 | 111,72 | 1.100 | | 2015-04-08 | 00:00:00 | 111,48 | 111,90 | 111,27 | 111,33 | 200 | | 2015-04-09 | 00:00:00 | 111,45 | 112,64 | 111,45 | 112,00 | 700 | | 2015-04-10 | 00:00:00 | 112,20 | 115,61 | 112,20 | 115,01 | 1.200 | | 2015-04-21 | 00:00:00 | 109,49 | 112,03 | 109,49 | 111,04 | 400 | | 2015-04-22 | 00:00:00 | 110,74 | 111,31 | 109,39 | 109,39 | 400 | | 2015-04-28 | 00:00:00 | 110,60 | 111,04 | 108,04 | 108,04 | 2.400 | | 2015-04-29 | 00:00:00 | 108,04 | 108,54 | 103,24 | 104,06 | 1.600 | | 2015-04-30 | 00:00:00 | 104,25 | 105,49 | 102,93 | 104,20 | 1.600 | | 2015-05-01 | 00:00:00 | 104,20 | 104,20 | 104,20 | 104,20 | 0 | | 2015-05-04 | 00:00:00 | 104,11 | 106,01 | 104,10 | 105,40 | 400 | | 2015-05-12 | 00:00:00 | 105,00 | 105,00 | 102,66 | 103,76 | 300 | | 2015-05-13 | 00:00:00 | 103,70 | 104,28 | 102,25 | 102,25 | 500 | | 2015-05-25 | 00:00:00 | 107,44 | 107,44 | 107,44 | 107,44 | 0 | | 2015-05-26 | 00:00:00 | 107,44 | 110,41 | 107,19 | 108,94 | 1.900 | | 2015-05-27 | 00:00:00 | 110,14 | 111,61 | 110,10 | 111,61 | 100 | | 2015-06-01 | 00:00:00 | 109,94 | 110,61 | 109,00 | 110,61 | 1.400 | | 2015-06-08 | 00:00:00 | 106,05 | 106,05 | 104,90 | 104,90 | 400 | | 2015-06-09 | 00:00:00 | 105,16 | 105,56 | 104,58 | 104,75 | 700 | | 2015-06-10 | 00:00:00 | 104,57 | 106,61 | 104,09 | 106,55 | 3.000 | | 2015-06-18 | 00:00:00 | 101,50 | 105,19 | 101,50 | 105,05 | 1.200 | | 2015-06-19 | 00:00:00 | 104,60 | 104,90 | 102,82 | 102,82 | 300 | | 2015-06-25 | 00:00:00 | 104,94 | 104,98 | 104,41 | 104,41 | 100 | | 2015-06-26 | 00:00:00 | 103,66 | 104,54 | 103,15 | 104,54 | 100 | | 2015-07-06 | 00:00:00 | 99,20 | 101,20 | 99,00 | 100,00 | 800 | | 2015-07-09 | 00:00:00 | 101,57 | 103,96 | 101,57 | 103,96 | 200 | | 2015-07-10 | 00:00:00 | 105,78 | 107,30 | 104,84 | 107,10 | 1.500 | | 2015-07-14 | 00:00:00 | 106,78 | 107,54 | 106,28 | 107,54 | 0 | | 2015-07-15 | 00:00:00 | 108,48 | 109,08 | 108,15 | 109,08 | 600 | | 2015-07-20 | 00:00:00 | 109,12 | 111,40 | 109,12 | 110,44 | 1.300 | | 2015-07-23 | 00:00:00 | 107,80 | 108,50 | 107,80 | 108,50 | 0 | | 2015-07-24 | 00:00:00 | 108,55 | 109,15 | 108,55 | 109,15 | 200 | | 2015-07-27 | 00:00:00 | 107,20 | 107,35 | 105,45 | 105,75 | 500 | | 2015-07-28 | 00:00:00 | 105,67 | 107,20 | 105,60 | 106,47 | 800 | | 2015-07-29 | 00:00:00 | 106,47 | 106,83 | 105,75 | 105,75 | 100 | | 2015-07-30 | 00:00:00 | 106,12 | 107,43 | 105,53 | 107,43 | 200 | | 2015-07-31 | 00:00:00 | 107,43 | 107,85 | 107,20 | 107,85 | 0 | | 2015-08-03 | 00:00:00 | 107,82 | 109,65 | 107,82 | 109,44 | 400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
