(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-10 | 00:00:00 | 113,74 | 114,50 | 108,30 | 110,22 | 1.700 | 2016-11-11 | 00:00:00 | 110,00 | 110,71 | 109,80 | 110,01 | 300 | 2016-11-18 | 00:00:00 | 108,49 | 108,60 | 108,10 | 108,60 | 400 | 2016-11-22 | 00:00:00 | 108,91 | 108,91 | 107,80 | 108,01 | 300 | 2016-11-23 | 00:00:00 | 107,80 | 108,55 | 107,54 | 107,54 | 700 | 2016-11-28 | 00:00:00 | 108,74 | 108,74 | 107,70 | 107,70 | 300 | 2016-11-29 | 00:00:00 | 107,64 | 108,44 | 107,64 | 108,44 | 0 | 2016-11-30 | 00:00:00 | 108,06 | 109,10 | 108,06 | 109,10 | 600 | 2016-12-05 | 00:00:00 | 105,70 | 108,25 | 105,60 | 107,50 | 700 | 2016-12-06 | 00:00:00 | 106,65 | 106,65 | 105,60 | 106,20 | 600 | 2016-12-07 | 00:00:00 | 107,14 | 108,50 | 106,20 | 106,60 | 11.000 | 2016-12-12 | 00:00:00 | 111,03 | 111,03 | 109,75 | 109,90 | 1.000 | 2016-12-13 | 00:00:00 | 110,36 | 111,61 | 110,15 | 111,61 | 1.000 | 2016-12-14 | 00:00:00 | 111,68 | 112,31 | 111,46 | 112,31 | 700 | 2016-12-15 | 00:00:00 | 111,89 | 112,00 | 111,05 | 111,70 | 500 | 2016-12-16 | 00:00:00 | 111,98 | 112,19 | 111,70 | 111,91 | 500 | 2016-12-20 | 00:00:00 | 112,76 | 113,38 | 112,12 | 113,38 | 700 | 2016-12-21 | 00:00:00 | 113,30 | 113,30 | 112,55 | 113,17 | 900 | 2016-12-27 | 00:00:00 | 112,82 | 113,70 | 112,82 | 113,70 | 0 | 2016-12-28 | 00:00:00 | 114,15 | 114,32 | 113,47 | 113,47 | 500 | 2017-01-10 | 00:00:00 | 114,04 | 114,75 | 112,20 | 112,73 | 3.400 | 2017-01-11 | 00:00:00 | 111,92 | 113,96 | 111,71 | 113,96 | 600 | 2017-01-16 | 00:00:00 | 114,28 | 114,82 | 113,55 | 114,82 | 300 | 2017-01-19 | 00:00:00 | 114,49 | 114,49 | 113,25 | 113,67 | 200 | 2017-01-20 | 00:00:00 | 113,23 | 113,23 | 112,79 | 112,79 | 0 | 2017-01-23 | 00:00:00 | 112,79 | 113,15 | 111,20 | 112,69 | 1.200 | 2017-01-30 | 00:00:00 | 114,95 | 114,95 | 113,51 | 113,51 | 1.000 | 2017-02-13 | 00:00:00 | 115,13 | 115,95 | 115,13 | 115,55 | 300 | 2017-02-14 | 00:00:00 | 115,64 | 117,10 | 115,64 | 115,99 | 2.500 | 2017-02-15 | 00:00:00 | 116,51 | 116,70 | 116,00 | 116,00 | 200 | 2017-02-20 | 00:00:00 | 119,30 | 119,70 | 118,60 | 119,22 | 1.300 | 2017-02-27 | 00:00:00 | 120,00 | 120,00 | 118,00 | 118,24 | 600 | 2017-03-02 | 00:00:00 | 119,63 | 119,89 | 119,05 | 119,53 | 800 | 2017-03-03 | 00:00:00 | 119,40 | 119,88 | 119,00 | 119,88 | 300 | 2017-03-16 | 00:00:00 | 120,82 | 121,51 | 120,05 | 120,89 | 10.600 | 2017-03-17 | 00:00:00 | 121,11 | 121,49 | 119,90 | 121,49 | 200 | 2017-03-21 | 00:00:00 | 120,60 | 120,60 | 119,76 | 119,76 | 1.600 | 2017-03-22 | 00:00:00 | 119,97 | 120,00 | 119,15 | 119,15 | 600 | 2017-03-23 | 00:00:00 | 119,13 | 119,45 | 118,70 | 119,25 | 100 | 2017-03-24 | 00:00:00 | 119,14 | 119,14 | 118,90 | 118,90 | 100 | 2017-03-27 | 00:00:00 | 118,70 | 119,46 | 118,51 | 119,46 | 100 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|