(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 37,35 | 37,37 | 36,74 | 36,95 | 2.468.700 | | 2009-01-29 | 00:00:00 | 36,73 | 37,36 | 36,73 | 37,14 | 2.864.100 | | 2009-01-30 | 00:00:00 | 37,35 | 37,41 | 36,22 | 36,50 | 2.964.200 | | 2009-02-02 | 00:00:00 | 36,20 | 37,00 | 35,98 | 36,83 | 2.461.500 | | 2009-02-03 | 00:00:00 | 37,00 | 38,34 | 36,74 | 38,07 | 4.265.900 | | 2009-02-04 | 00:00:00 | 38,23 | 38,23 | 37,00 | 37,48 | 3.953.000 | | 2009-02-05 | 00:00:00 | 37,35 | 37,45 | 36,25 | 36,93 | 4.361.300 | | 2009-02-06 | 00:00:00 | 37,03 | 37,43 | 36,77 | 37,00 | 2.606.500 | | 2009-02-09 | 00:00:00 | 36,81 | 37,20 | 36,68 | 37,01 | 2.657.100 | | 2009-02-10 | 00:00:00 | 36,25 | 37,01 | 34,69 | 34,88 | 5.995.100 | | 2009-02-11 | 00:00:00 | 35,13 | 35,31 | 34,64 | 35,02 | 2.919.400 | | 2009-02-12 | 00:00:00 | 35,03 | 35,03 | 34,11 | 35,01 | 3.381.800 | | 2009-02-13 | 00:00:00 | 35,00 | 35,21 | 34,33 | 34,46 | 2.968.900 | | 2009-02-17 | 00:00:00 | 34,44 | 34,44 | 33,00 | 33,00 | 7.019.400 | | 2009-02-18 | 00:00:00 | 33,15 | 33,36 | 32,23 | 32,63 | 7.429.500 | | 2009-02-19 | 00:00:00 | 33,03 | 33,38 | 32,86 | 32,95 | 3.815.700 | | 2009-02-20 | 00:00:00 | 32,45 | 32,74 | 32,05 | 32,56 | 5.698.900 | | 2009-02-23 | 00:00:00 | 32,70 | 33,07 | 31,66 | 31,97 | 4.521.000 | | 2009-02-24 | 00:00:00 | 32,65 | 34,07 | 32,49 | 33,77 | 6.735.200 | | 2009-02-25 | 00:00:00 | 33,68 | 34,41 | 33,68 | 33,94 | 5.536.800 | | 2009-02-26 | 00:00:00 | 34,34 | 34,46 | 32,40 | 32,61 | 4.845.200 | | 2009-02-27 | 00:00:00 | 32,11 | 33,14 | 32,06 | 32,67 | 4.184.900 | | 2009-03-02 | 00:00:00 | 32,42 | 32,46 | 31,50 | 32,00 | 4.652.800 | | 2009-03-03 | 00:00:00 | 32,29 | 32,34 | 31,48 | 31,75 | 3.374.300 | | 2009-03-04 | 00:00:00 | 32,17 | 32,49 | 31,27 | 31,97 | 3.644.800 | | 2009-03-05 | 00:00:00 | 31,65 | 31,87 | 30,95 | 31,24 | 4.646.800 | | 2009-03-06 | 00:00:00 | 31,57 | 31,69 | 30,51 | 31,23 | 3.863.900 | | 2009-03-09 | 00:00:00 | 30,75 | 31,20 | 30,60 | 30,73 | 2.920.000 | | 2009-03-10 | 00:00:00 | 31,31 | 32,00 | 30,54 | 31,95 | 4.439.100 | | 2009-03-11 | 00:00:00 | 32,26 | 32,26 | 31,32 | 31,48 | 3.002.600 | | 2009-03-12 | 00:00:00 | 31,48 | 32,59 | 31,25 | 32,45 | 3.414.000 | | 2009-03-13 | 00:00:00 | 32,76 | 32,88 | 32,28 | 32,79 | 2.327.300 | | 2009-03-16 | 00:00:00 | 32,99 | 34,04 | 32,96 | 33,55 | 2.915.500 | | 2009-03-17 | 00:00:00 | 33,80 | 34,06 | 33,35 | 34,06 | 2.595.800 | | 2009-03-18 | 00:00:00 | 33,92 | 33,92 | 32,61 | 33,12 | 5.167.700 | | 2009-03-19 | 00:00:00 | 33,43 | 33,60 | 33,24 | 33,40 | 3.788.200 | | 2009-03-20 | 00:00:00 | 33,10 | 33,59 | 33,00 | 33,08 | 4.074.000 | | 2009-03-23 | 00:00:00 | 33,65 | 34,61 | 33,15 | 34,58 | 3.865.000 | | 2009-03-24 | 00:00:00 | 34,27 | 34,75 | 34,11 | 34,41 | 3.013.200 | | 2009-03-25 | 00:00:00 | 34,73 | 35,02 | 33,97 | 34,61 | 2.542.700 | | 2009-03-26 | 00:00:00 | 34,96 | 34,96 | 34,05 | 34,61 | 3.380.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
