(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 | | 2016-08-11 | 00:00:00 | 115,00 | 119,18 | 114,72 | 118,61 | 5.100 | | 2016-08-12 | 00:00:00 | 118,58 | 118,80 | 117,65 | 117,80 | 900 | | 2016-08-16 | 00:00:00 | 117,95 | 118,10 | 116,42 | 117,29 | 700 | | 2016-08-17 | 00:00:00 | 116,96 | 117,50 | 116,35 | 116,80 | 400 | | 2016-08-18 | 00:00:00 | 116,26 | 116,84 | 116,16 | 116,16 | 200 | | 2016-08-19 | 00:00:00 | 116,74 | 117,45 | 116,16 | 117,45 | 200 | | 2016-08-22 | 00:00:00 | 118,00 | 118,02 | 116,30 | 116,74 | 700 | | 2016-08-23 | 00:00:00 | 116,42 | 117,68 | 116,42 | 117,46 | 0 | | 2016-08-24 | 00:00:00 | 116,61 | 117,79 | 116,61 | 117,79 | 0 | | 2016-08-25 | 00:00:00 | 117,21 | 118,10 | 116,95 | 117,95 | 700 | | 2016-08-26 | 00:00:00 | 117,66 | 117,66 | 116,87 | 117,16 | 600 | | 2016-09-01 | 00:00:00 | 117,94 | 117,94 | 115,45 | 116,02 | 700 | | 2016-09-02 | 00:00:00 | 115,32 | 118,50 | 115,32 | 118,45 | 400 | | 2016-09-06 | 00:00:00 | 119,58 | 119,59 | 118,00 | 119,11 | 1.600 | | 2016-09-07 | 00:00:00 | 119,10 | 119,50 | 118,78 | 119,37 | 1.400 | | 2016-09-08 | 00:00:00 | 119,10 | 120,10 | 118,41 | 118,45 | 600 | | 2016-09-09 | 00:00:00 | 118,41 | 119,15 | 116,90 | 116,90 | 100 | | 2016-09-12 | 00:00:00 | 116,50 | 117,30 | 115,90 | 116,80 | 400 | | 2016-09-19 | 00:00:00 | 118,89 | 120,32 | 118,27 | 120,32 | 1.000 | | 2016-09-22 | 00:00:00 | 120,74 | 122,85 | 120,74 | 122,85 | 900 | | 2016-09-23 | 00:00:00 | 122,59 | 122,75 | 122,05 | 122,66 | 700 | | 2016-09-27 | 00:00:00 | 121,15 | 121,40 | 120,17 | 120,79 | 1.200 | | 2016-09-28 | 00:00:00 | 121,00 | 121,74 | 120,76 | 121,00 | 900 | | 2016-09-29 | 00:00:00 | 122,00 | 122,00 | 119,00 | 119,00 | 1.000 | | 2016-09-30 | 00:00:00 | 119,00 | 119,85 | 118,44 | 119,85 | 300 | | 2016-10-04 | 00:00:00 | 120,74 | 122,90 | 120,50 | 122,16 | 500 | | 2016-10-05 | 00:00:00 | 122,40 | 122,40 | 120,00 | 120,24 | 300 | | 2016-10-13 | 00:00:00 | 118,00 | 118,23 | 116,53 | 116,53 | 400 | | 2016-10-14 | 00:00:00 | 118,58 | 120,77 | 118,58 | 120,77 | 200 | | 2016-10-17 | 00:00:00 | 121,19 | 121,19 | 118,30 | 118,52 | 1.300 | | 2016-10-18 | 00:00:00 | 118,55 | 119,40 | 118,55 | 119,02 | 100 | | 2016-10-19 | 00:00:00 | 119,02 | 119,18 | 118,73 | 119,18 | 100 | | 2016-10-20 | 00:00:00 | 118,75 | 119,65 | 118,70 | 118,70 | 600 | | 2016-10-21 | 00:00:00 | 119,27 | 119,75 | 118,75 | 118,75 | 200 | | 2016-10-24 | 00:00:00 | 119,00 | 119,40 | 118,70 | 118,70 | 300 | | 2016-10-27 | 00:00:00 | 116,39 | 118,20 | 116,19 | 117,05 | 1.100 | | 2016-10-28 | 00:00:00 | 117,35 | 117,35 | 116,60 | 116,98 | 1.400 | | 2016-10-31 | 00:00:00 | 116,99 | 116,99 | 116,65 | 116,65 | 100 | | 2016-11-08 | 00:00:00 | 115,00 | 115,99 | 112,88 | 114,22 | 2.600 | | 2016-11-09 | 00:00:00 | 108,50 | 113,74 | 108,17 | 113,74 | 2.800 | | 2016-11-10 | 00:00:00 | 113,74 | 114,50 | 108,30 | 110,22 | 1.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
