(Login BolsaPT & Canal Forex) |
|
 H.J. Heinz Compan - [Ticker: HNZ] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 HNZ de 2000-01-01 a 2021-10-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 47,56 | 47,56 | 46,30 | 46,62 | 2.424.200 | | 2007-05-02 | 00:00:00 | 46,42 | 46,93 | 46,42 | 46,61 | 1.625.000 | | 2007-05-03 | 00:00:00 | 46,80 | 46,87 | 45,89 | 46,38 | 2.007.400 | | 2007-05-04 | 00:00:00 | 46,64 | 46,65 | 46,09 | 46,17 | 1.689.600 | | 2007-05-07 | 00:00:00 | 46,28 | 46,71 | 46,28 | 46,70 | 1.419.700 | | 2007-05-08 | 00:00:00 | 46,66 | 46,88 | 46,40 | 46,72 | 2.186.000 | | 2007-05-09 | 00:00:00 | 46,50 | 46,95 | 46,38 | 46,67 | 1.465.000 | | 2007-05-10 | 00:00:00 | 46,40 | 46,60 | 45,75 | 45,76 | 1.646.800 | | 2007-05-11 | 00:00:00 | 45,70 | 45,95 | 45,58 | 45,77 | 1.882.000 | | 2007-05-14 | 00:00:00 | 45,90 | 46,14 | 45,68 | 45,79 | 1.256.300 | | 2007-05-15 | 00:00:00 | 45,79 | 46,31 | 45,66 | 45,91 | 1.576.900 | | 2007-05-16 | 00:00:00 | 45,75 | 46,33 | 45,75 | 46,25 | 1.589.600 | | 2007-05-17 | 00:00:00 | 46,26 | 46,44 | 46,15 | 46,35 | 1.622.700 | | 2007-05-18 | 00:00:00 | 46,36 | 46,64 | 46,27 | 46,48 | 1.667.300 | | 2007-05-21 | 00:00:00 | 46,54 | 47,34 | 46,50 | 47,04 | 2.380.200 | | 2007-05-22 | 00:00:00 | 47,04 | 47,20 | 46,35 | 46,44 | 1.655.800 | | 2007-05-23 | 00:00:00 | 46,34 | 46,80 | 46,19 | 46,38 | 1.635.500 | | 2007-05-24 | 00:00:00 | 47,26 | 47,45 | 46,65 | 46,68 | 2.441.700 | | 2007-05-25 | 00:00:00 | 46,91 | 47,20 | 46,85 | 46,91 | 1.884.700 | | 2007-05-29 | 00:00:00 | 46,83 | 47,35 | 46,83 | 47,18 | 1.539.900 | | 2007-05-30 | 00:00:00 | 47,13 | 47,56 | 47,01 | 47,56 | 2.246.800 | | 2007-05-31 | 00:00:00 | 47,90 | 48,07 | 47,24 | 47,58 | 2.326.300 | | 2007-06-01 | 00:00:00 | 47,44 | 48,50 | 47,44 | 48,10 | 1.842.100 | | 2007-06-04 | 00:00:00 | 48,10 | 48,25 | 47,79 | 48,11 | 1.570.100 | | 2007-06-05 | 00:00:00 | 47,89 | 48,02 | 47,53 | 47,60 | 1.406.700 | | 2007-06-06 | 00:00:00 | 47,51 | 47,60 | 47,00 | 47,18 | 1.175.500 | | 2007-06-07 | 00:00:00 | 46,95 | 47,14 | 46,18 | 46,25 | 1.614.700 | | 2007-06-08 | 00:00:00 | 46,25 | 46,58 | 45,96 | 46,58 | 1.198.500 | | 2007-06-11 | 00:00:00 | 46,48 | 46,65 | 46,30 | 46,50 | 1.015.000 | | 2007-06-12 | 00:00:00 | 46,25 | 46,65 | 46,02 | 46,05 | 2.079.600 | | 2007-06-13 | 00:00:00 | 46,37 | 46,86 | 46,21 | 46,86 | 1.539.900 | | 2007-06-14 | 00:00:00 | 46,86 | 47,12 | 46,62 | 47,07 | 1.339.500 | | 2007-06-15 | 00:00:00 | 47,61 | 47,85 | 47,30 | 47,33 | 1.719.500 | | 2007-06-18 | 00:00:00 | 47,34 | 47,45 | 47,10 | 47,10 | 819.400 | | 2007-06-19 | 00:00:00 | 46,98 | 47,04 | 46,59 | 46,75 | 1.047.300 | | 2007-06-20 | 00:00:00 | 46,82 | 47,00 | 45,95 | 45,95 | 1.614.400 | | 2007-06-21 | 00:00:00 | 45,58 | 46,62 | 45,44 | 46,61 | 2.276.900 | | 2007-06-22 | 00:00:00 | 46,61 | 47,40 | 46,21 | 46,68 | 2.812.000 | | 2007-06-25 | 00:00:00 | 46,69 | 47,33 | 46,62 | 46,79 | 1.946.300 | | 2007-06-26 | 00:00:00 | 46,79 | 47,21 | 46,61 | 46,65 | 1.973.100 | | 2007-06-27 | 00:00:00 | 46,27 | 47,26 | 46,27 | 47,19 | 1.477.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
