(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 34,96 | 34,96 | 34,05 | 34,61 | 3.380.200 | | 2009-03-27 | 00:00:00 | 33,97 | 34,20 | 33,27 | 33,70 | 3.036.100 | | 2009-03-30 | 00:00:00 | 33,30 | 33,42 | 32,77 | 33,19 | 3.165.500 | | 2009-03-31 | 00:00:00 | 33,19 | 33,49 | 32,82 | 33,06 | 2.923.800 | | 2009-04-01 | 00:00:00 | 32,82 | 33,85 | 32,65 | 33,73 | 2.586.800 | | 2009-04-02 | 00:00:00 | 33,93 | 34,92 | 33,93 | 34,34 | 4.108.600 | | 2009-04-03 | 00:00:00 | 34,31 | 34,53 | 33,85 | 34,48 | 2.877.600 | | 2009-04-06 | 00:00:00 | 34,40 | 34,57 | 33,60 | 33,97 | 2.201.800 | | 2009-04-07 | 00:00:00 | 33,54 | 33,89 | 33,26 | 33,38 | 2.639.600 | | 2009-04-08 | 00:00:00 | 33,44 | 33,82 | 33,26 | 33,69 | 1.757.500 | | 2009-04-09 | 00:00:00 | 34,31 | 34,31 | 33,73 | 33,95 | 2.079.800 | | 2009-04-13 | 00:00:00 | 33,95 | 34,04 | 33,48 | 33,83 | 1.790.100 | | 2009-04-14 | 00:00:00 | 33,60 | 33,61 | 33,00 | 33,49 | 1.773.300 | | 2009-04-15 | 00:00:00 | 33,33 | 34,31 | 33,33 | 34,16 | 2.058.100 | | 2009-04-16 | 00:00:00 | 34,40 | 34,55 | 33,61 | 34,42 | 2.405.400 | | 2009-04-17 | 00:00:00 | 34,46 | 34,67 | 34,05 | 34,45 | 2.489.900 | | 2009-04-20 | 00:00:00 | 34,26 | 34,83 | 33,92 | 34,06 | 2.507.600 | | 2009-04-21 | 00:00:00 | 33,97 | 34,48 | 33,84 | 34,18 | 1.875.900 | | 2009-04-22 | 00:00:00 | 34,03 | 34,10 | 33,53 | 33,55 | 2.093.900 | | 2009-04-23 | 00:00:00 | 33,55 | 33,58 | 33,15 | 33,53 | 2.305.300 | | 2009-04-24 | 00:00:00 | 33,73 | 33,85 | 33,13 | 33,38 | 3.059.800 | | 2009-04-27 | 00:00:00 | 33,11 | 33,99 | 33,06 | 33,47 | 2.021.200 | | 2009-04-28 | 00:00:00 | 33,19 | 33,85 | 33,19 | 33,61 | 2.029.900 | | 2009-04-29 | 00:00:00 | 33,89 | 34,39 | 33,80 | 33,99 | 2.015.400 | | 2009-04-30 | 00:00:00 | 34,14 | 34,76 | 34,03 | 34,42 | 2.916.100 | | 2009-05-01 | 00:00:00 | 34,49 | 34,74 | 34,15 | 34,72 | 1.766.000 | | 2009-05-04 | 00:00:00 | 34,89 | 35,16 | 34,58 | 35,15 | 2.340.400 | | 2009-05-05 | 00:00:00 | 35,24 | 35,96 | 35,02 | 35,22 | 2.929.700 | | 2009-05-06 | 00:00:00 | 35,57 | 35,61 | 34,75 | 35,10 | 2.252.400 | | 2009-05-07 | 00:00:00 | 35,30 | 35,64 | 34,93 | 34,99 | 2.706.200 | | 2009-05-08 | 00:00:00 | 35,37 | 35,84 | 35,04 | 35,47 | 2.617.700 | | 2009-05-11 | 00:00:00 | 35,16 | 35,91 | 34,98 | 35,66 | 3.002.900 | | 2009-05-12 | 00:00:00 | 35,83 | 36,56 | 35,60 | 36,25 | 3.431.300 | | 2009-05-13 | 00:00:00 | 36,00 | 36,28 | 35,42 | 35,68 | 2.525.300 | | 2009-05-14 | 00:00:00 | 35,79 | 35,92 | 35,39 | 35,47 | 2.856.000 | | 2009-05-15 | 00:00:00 | 35,33 | 35,51 | 34,80 | 35,14 | 2.821.900 | | 2009-05-18 | 00:00:00 | 35,43 | 35,60 | 35,09 | 35,60 | 2.367.700 | | 2009-05-19 | 00:00:00 | 35,50 | 35,88 | 35,41 | 35,68 | 1.540.600 | | 2009-05-20 | 00:00:00 | 35,94 | 35,94 | 35,52 | 35,52 | 1.870.200 | | 2009-05-21 | 00:00:00 | 35,26 | 35,52 | 35,08 | 35,39 | 3.640.700 | | 2009-05-22 | 00:00:00 | 35,54 | 36,32 | 35,39 | 35,97 | 3.219.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
