(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 46,59 | 47,11 | 46,44 | 46,81 | 1.734.100 | | 2008-04-15 | 00:00:00 | 47,00 | 47,46 | 46,82 | 47,18 | 2.287.600 | | 2008-04-16 | 00:00:00 | 47,25 | 47,36 | 46,85 | 47,22 | 3.126.500 | | 2008-04-17 | 00:00:00 | 47,00 | 47,50 | 47,00 | 47,15 | 2.298.100 | | 2008-04-18 | 00:00:00 | 48,10 | 48,10 | 47,38 | 47,72 | 2.013.000 | | 2008-04-21 | 00:00:00 | 47,37 | 47,61 | 47,21 | 47,55 | 1.061.900 | | 2008-04-22 | 00:00:00 | 47,43 | 47,43 | 46,79 | 47,00 | 1.487.200 | | 2008-04-23 | 00:00:00 | 47,29 | 47,47 | 47,01 | 47,35 | 1.464.200 | | 2008-04-24 | 00:00:00 | 47,46 | 47,54 | 46,58 | 47,07 | 1.540.000 | | 2008-04-25 | 00:00:00 | 47,20 | 47,20 | 46,43 | 46,75 | 1.236.000 | | 2008-04-28 | 00:00:00 | 46,92 | 47,30 | 46,80 | 46,87 | 954.500 | | 2008-04-29 | 00:00:00 | 47,04 | 47,27 | 46,74 | 46,98 | 1.466.800 | | 2008-04-30 | 00:00:00 | 47,10 | 47,65 | 47,03 | 47,03 | 1.608.500 | | 2008-05-01 | 00:00:00 | 47,49 | 47,83 | 47,40 | 47,82 | 2.200.500 | | 2008-05-02 | 00:00:00 | 48,00 | 48,25 | 47,30 | 47,46 | 1.470.200 | | 2008-05-05 | 00:00:00 | 47,49 | 47,67 | 47,15 | 47,61 | 1.456.100 | | 2008-05-06 | 00:00:00 | 47,50 | 47,84 | 47,20 | 47,66 | 1.850.100 | | 2008-05-07 | 00:00:00 | 47,53 | 47,70 | 46,97 | 47,04 | 1.739.300 | | 2008-05-08 | 00:00:00 | 47,38 | 47,60 | 47,04 | 47,55 | 2.438.400 | | 2008-05-09 | 00:00:00 | 47,23 | 47,90 | 47,01 | 47,73 | 1.710.600 | | 2008-05-12 | 00:00:00 | 47,94 | 48,58 | 47,74 | 48,58 | 1.949.000 | | 2008-05-13 | 00:00:00 | 48,56 | 48,58 | 48,11 | 48,26 | 1.674.600 | | 2008-05-14 | 00:00:00 | 48,38 | 48,75 | 48,10 | 48,60 | 1.174.300 | | 2008-05-15 | 00:00:00 | 48,60 | 48,75 | 48,22 | 48,50 | 2.697.500 | | 2008-05-16 | 00:00:00 | 48,55 | 48,79 | 48,22 | 48,66 | 1.436.700 | | 2008-05-19 | 00:00:00 | 48,69 | 48,83 | 48,22 | 48,37 | 1.754.700 | | 2008-05-20 | 00:00:00 | 48,11 | 48,39 | 47,75 | 48,27 | 2.032.800 | | 2008-05-21 | 00:00:00 | 47,42 | 48,47 | 47,04 | 47,58 | 3.465.100 | | 2008-05-22 | 00:00:00 | 47,55 | 47,60 | 47,02 | 47,19 | 2.334.600 | | 2008-05-23 | 00:00:00 | 47,06 | 47,18 | 46,38 | 46,55 | 2.636.000 | | 2008-05-27 | 00:00:00 | 46,36 | 47,03 | 46,35 | 46,85 | 1.974.800 | | 2008-05-28 | 00:00:00 | 47,04 | 47,63 | 46,81 | 47,55 | 2.794.900 | | 2008-05-29 | 00:00:00 | 48,45 | 49,29 | 47,64 | 49,25 | 3.774.600 | | 2008-05-30 | 00:00:00 | 49,45 | 50,09 | 49,15 | 49,91 | 4.313.600 | | 2008-06-02 | 00:00:00 | 49,68 | 49,90 | 48,70 | 49,70 | 3.656.500 | | 2008-06-03 | 00:00:00 | 49,74 | 49,99 | 49,53 | 49,75 | 3.537.000 | | 2008-06-04 | 00:00:00 | 49,75 | 50,14 | 49,67 | 50,06 | 4.140.200 | | 2008-06-05 | 00:00:00 | 50,14 | 50,37 | 49,78 | 50,37 | 3.300.200 | | 2008-06-06 | 00:00:00 | 49,89 | 50,16 | 49,42 | 49,70 | 3.596.100 | | 2008-06-09 | 00:00:00 | 49,77 | 50,28 | 49,50 | 50,09 | 3.668.000 | | 2008-06-10 | 00:00:00 | 49,83 | 50,54 | 49,59 | 50,43 | 2.454.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
