(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 35,54 | 36,32 | 35,39 | 35,97 | 3.219.000 | | 2009-05-26 | 00:00:00 | 35,93 | 36,31 | 35,52 | 36,27 | 4.858.400 | | 2009-05-27 | 00:00:00 | 36,39 | 36,75 | 36,18 | 36,26 | 3.919.400 | | 2009-05-28 | 00:00:00 | 36,26 | 36,70 | 35,75 | 36,16 | 4.966.300 | | 2009-05-29 | 00:00:00 | 36,21 | 36,58 | 36,00 | 36,58 | 2.893.500 | | 2009-06-01 | 00:00:00 | 36,87 | 37,31 | 36,74 | 37,11 | 2.818.100 | | 2009-06-02 | 00:00:00 | 37,17 | 37,50 | 37,03 | 37,33 | 2.549.700 | | 2009-06-03 | 00:00:00 | 37,13 | 37,25 | 36,59 | 36,88 | 1.992.100 | | 2009-06-04 | 00:00:00 | 37,03 | 37,09 | 36,44 | 36,56 | 3.010.800 | | 2009-06-05 | 00:00:00 | 36,87 | 36,97 | 36,30 | 36,70 | 3.583.700 | | 2009-06-08 | 00:00:00 | 36,60 | 37,00 | 36,32 | 36,61 | 2.771.700 | | 2009-06-09 | 00:00:00 | 36,64 | 36,69 | 36,04 | 36,23 | 2.329.600 | | 2009-06-10 | 00:00:00 | 36,40 | 36,65 | 35,76 | 35,95 | 3.403.400 | | 2009-06-11 | 00:00:00 | 36,02 | 36,67 | 35,95 | 36,03 | 3.370.900 | | 2009-06-12 | 00:00:00 | 36,12 | 36,46 | 35,84 | 36,32 | 2.037.100 | | 2009-06-15 | 00:00:00 | 36,09 | 36,16 | 35,54 | 35,59 | 2.409.700 | | 2009-06-16 | 00:00:00 | 35,77 | 35,77 | 35,36 | 35,41 | 2.845.900 | | 2009-06-17 | 00:00:00 | 35,44 | 36,16 | 35,44 | 36,07 | 3.325.700 | | 2009-06-18 | 00:00:00 | 36,06 | 36,88 | 36,05 | 36,67 | 2.322.400 | | 2009-06-19 | 00:00:00 | 36,94 | 37,09 | 36,57 | 36,63 | 3.127.900 | | 2009-06-22 | 00:00:00 | 35,99 | 36,35 | 35,65 | 35,70 | 3.699.200 | | 2009-06-23 | 00:00:00 | 35,75 | 35,93 | 35,25 | 35,40 | 4.107.000 | | 2009-06-24 | 00:00:00 | 35,66 | 35,73 | 35,13 | 35,34 | 3.810.200 | | 2009-06-25 | 00:00:00 | 35,24 | 36,00 | 35,04 | 35,77 | 4.218.800 | | 2009-06-26 | 00:00:00 | 35,88 | 35,88 | 35,24 | 35,72 | 4.195.400 | | 2009-06-29 | 00:00:00 | 35,84 | 35,91 | 35,55 | 35,75 | 3.028.500 | | 2009-06-30 | 00:00:00 | 35,75 | 35,84 | 35,41 | 35,70 | 3.184.400 | | 2009-07-01 | 00:00:00 | 35,99 | 37,07 | 35,80 | 36,78 | 3.239.300 | | 2009-07-02 | 00:00:00 | 36,38 | 36,45 | 35,80 | 35,80 | 2.999.500 | | 2009-07-06 | 00:00:00 | 35,60 | 36,48 | 35,52 | 36,44 | 2.280.600 | | 2009-07-07 | 00:00:00 | 36,39 | 36,42 | 35,80 | 35,83 | 2.185.000 | | 2009-07-08 | 00:00:00 | 35,82 | 36,15 | 35,58 | 35,84 | 2.395.400 | | 2009-07-09 | 00:00:00 | 36,01 | 36,14 | 35,38 | 35,55 | 1.981.800 | | 2009-07-10 | 00:00:00 | 35,50 | 35,87 | 35,48 | 35,68 | 2.159.500 | | 2009-07-13 | 00:00:00 | 35,82 | 36,31 | 35,58 | 36,23 | 1.978.200 | | 2009-07-14 | 00:00:00 | 36,20 | 36,31 | 35,89 | 36,29 | 2.069.300 | | 2009-07-15 | 00:00:00 | 36,58 | 36,87 | 36,20 | 36,86 | 2.430.300 | | 2009-07-16 | 00:00:00 | 36,79 | 37,44 | 36,66 | 37,32 | 2.521.200 | | 2009-07-17 | 00:00:00 | 37,20 | 37,36 | 37,08 | 37,34 | 2.064.100 | | 2009-07-20 | 00:00:00 | 37,43 | 37,57 | 36,89 | 37,32 | 2.135.400 | | 2009-07-21 | 00:00:00 | 37,44 | 37,69 | 37,00 | 37,29 | 1.908.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
