(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 | | 2008-10-02 | 00:00:00 | 49,78 | 50,61 | 49,51 | 50,42 | 3.478.800 | | 2008-10-03 | 00:00:00 | 50,86 | 51,54 | 50,08 | 50,73 | 2.995.300 | | 2008-10-06 | 00:00:00 | 50,08 | 51,81 | 49,47 | 50,21 | 5.917.000 | | 2008-10-07 | 00:00:00 | 50,88 | 51,31 | 49,37 | 49,74 | 3.320.400 | | 2008-10-08 | 00:00:00 | 49,04 | 50,34 | 47,14 | 47,14 | 5.962.900 | | 2008-10-09 | 00:00:00 | 47,15 | 47,75 | 43,15 | 43,15 | 6.318.000 | | 2008-10-10 | 00:00:00 | 41,94 | 43,25 | 38,43 | 41,58 | 7.534.000 | | 2008-10-13 | 00:00:00 | 43,50 | 45,66 | 42,58 | 45,63 | 4.219.500 | | 2008-10-14 | 00:00:00 | 46,97 | 47,00 | 44,08 | 44,57 | 4.785.800 | | 2008-10-15 | 00:00:00 | 44,17 | 44,23 | 41,60 | 41,76 | 4.090.400 | | 2008-10-16 | 00:00:00 | 42,01 | 42,22 | 40,20 | 41,00 | 9.126.500 | | 2008-10-17 | 00:00:00 | 40,58 | 43,19 | 40,21 | 42,19 | 6.396.700 | | 2008-10-20 | 00:00:00 | 43,08 | 44,06 | 42,03 | 44,05 | 4.504.600 | | 2008-10-21 | 00:00:00 | 43,65 | 44,58 | 43,50 | 43,74 | 3.390.500 | | 2008-10-22 | 00:00:00 | 43,42 | 43,42 | 41,05 | 41,88 | 2.951.000 | | 2008-10-23 | 00:00:00 | 41,99 | 42,88 | 40,16 | 41,60 | 4.391.200 | | 2008-10-24 | 00:00:00 | 40,01 | 40,80 | 38,50 | 39,49 | 5.382.500 | | 2008-10-27 | 00:00:00 | 40,06 | 40,54 | 38,60 | 39,45 | 3.121.700 | | 2008-10-28 | 00:00:00 | 40,13 | 43,60 | 39,44 | 43,58 | 4.876.100 | | 2008-10-29 | 00:00:00 | 43,34 | 44,07 | 42,47 | 42,59 | 3.531.000 | | 2008-10-30 | 00:00:00 | 43,54 | 44,38 | 42,68 | 43,65 | 2.530.000 | | 2008-10-31 | 00:00:00 | 43,76 | 44,25 | 43,27 | 43,82 | 3.170.200 | | 2008-11-03 | 00:00:00 | 43,62 | 44,37 | 43,62 | 44,10 | 2.075.200 | | 2008-11-04 | 00:00:00 | 44,87 | 45,83 | 44,70 | 45,78 | 2.428.300 | | 2008-11-05 | 00:00:00 | 45,30 | 45,30 | 43,23 | 43,27 | 3.098.900 | | 2008-11-06 | 00:00:00 | 42,97 | 43,89 | 41,60 | 41,74 | 3.435.000 | | 2008-11-07 | 00:00:00 | 42,16 | 42,49 | 41,79 | 42,30 | 2.601.300 | | 2008-11-10 | 00:00:00 | 43,11 | 43,90 | 41,88 | 42,53 | 1.795.400 | | 2008-11-11 | 00:00:00 | 42,18 | 42,18 | 40,75 | 41,19 | 2.131.000 | | 2008-11-12 | 00:00:00 | 40,55 | 41,27 | 39,85 | 40,34 | 2.837.300 | | 2008-11-13 | 00:00:00 | 40,49 | 42,49 | 39,70 | 42,45 | 3.903.200 | | 2008-11-14 | 00:00:00 | 41,73 | 42,65 | 40,93 | 41,02 | 2.549.800 | | 2008-11-17 | 00:00:00 | 40,60 | 41,82 | 39,94 | 40,33 | 2.511.500 | | 2008-11-18 | 00:00:00 | 40,27 | 41,71 | 40,13 | 41,23 | 3.018.900 | | 2008-11-19 | 00:00:00 | 40,78 | 42,12 | 40,36 | 40,43 | 3.950.300 | | 2008-11-20 | 00:00:00 | 40,20 | 41,15 | 37,83 | 38,02 | 5.586.500 | | 2008-11-21 | 00:00:00 | 38,89 | 39,79 | 36,83 | 39,57 | 6.264.900 | | 2008-11-24 | 00:00:00 | 39,88 | 39,97 | 38,10 | 39,26 | 4.978.800 | | 2008-11-25 | 00:00:00 | 39,85 | 40,66 | 37,58 | 38,25 | 4.243.800 | | 2008-11-26 | 00:00:00 | 38,18 | 38,22 | 37,19 | 38,20 | 2.912.600 | | 2008-11-28 | 00:00:00 | 37,96 | 38,84 | 37,64 | 38,84 | 1.748.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
