(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-11-11 | 00:00:00 | 42,05 | 42,35 | 41,95 | 42,13 | 1.737.800 | 2009-11-12 | 00:00:00 | 42,11 | 42,28 | 41,61 | 41,74 | 1.929.600 | 2009-11-13 | 00:00:00 | 41,69 | 41,99 | 41,57 | 41,86 | 1.345.500 | 2009-11-16 | 00:00:00 | 41,98 | 42,35 | 41,87 | 42,24 | 2.373.500 | 2009-11-17 | 00:00:00 | 42,15 | 42,43 | 42,03 | 42,34 | 1.884.400 | 2009-11-18 | 00:00:00 | 42,46 | 42,51 | 41,95 | 42,48 | 1.898.100 | 2009-11-19 | 00:00:00 | 42,34 | 42,37 | 41,68 | 42,01 | 2.230.300 | 2009-11-20 | 00:00:00 | 41,87 | 42,36 | 41,87 | 42,23 | 2.362.700 | 2009-11-23 | 00:00:00 | 42,73 | 43,44 | 42,66 | 43,17 | 4.128.100 | 2009-11-24 | 00:00:00 | 43,06 | 43,70 | 42,75 | 43,23 | 3.267.000 | 2009-11-25 | 00:00:00 | 43,39 | 43,70 | 43,23 | 43,35 | 2.459.600 | 2009-11-27 | 00:00:00 | 42,06 | 42,58 | 42,05 | 42,42 | 2.339.700 | 2009-11-30 | 00:00:00 | 42,53 | 42,58 | 42,17 | 42,45 | 2.166.800 | 2009-12-01 | 00:00:00 | 42,85 | 43,27 | 42,56 | 43,13 | 2.885.200 | 2009-12-02 | 00:00:00 | 43,05 | 43,58 | 43,05 | 43,40 | 2.558.400 | 2009-12-03 | 00:00:00 | 43,42 | 43,61 | 43,10 | 43,16 | 1.974.900 | 2009-12-04 | 00:00:00 | 43,47 | 43,75 | 43,00 | 43,36 | 1.987.300 | 2009-12-07 | 00:00:00 | 43,24 | 43,51 | 43,10 | 43,34 | 1.792.600 | 2009-12-08 | 00:00:00 | 43,23 | 43,23 | 42,71 | 42,92 | 2.276.000 | 2009-12-09 | 00:00:00 | 43,00 | 43,03 | 42,43 | 42,85 | 1.608.800 | 2009-12-10 | 00:00:00 | 43,01 | 43,24 | 42,59 | 42,70 | 2.134.600 | 2009-12-11 | 00:00:00 | 42,89 | 43,11 | 42,81 | 42,91 | 1.425.600 | 2009-12-14 | 00:00:00 | 43,04 | 43,20 | 42,91 | 43,03 | 1.738.700 | 2009-12-15 | 00:00:00 | 43,06 | 43,33 | 43,00 | 43,06 | 2.022.100 | 2009-12-16 | 00:00:00 | 43,29 | 43,39 | 43,01 | 43,08 | 1.671.800 | 2009-12-17 | 00:00:00 | 43,18 | 43,18 | 42,43 | 42,43 | 1.973.000 | 2009-12-18 | 00:00:00 | 42,35 | 42,35 | 41,50 | 42,03 | 3.532.800 | 2009-12-21 | 00:00:00 | 42,06 | 42,60 | 42,04 | 42,26 | 1.403.700 | 2009-12-22 | 00:00:00 | 42,41 | 42,73 | 42,33 | 42,63 | 1.281.700 | 2009-12-23 | 00:00:00 | 42,64 | 42,95 | 42,56 | 42,79 | 888.900 | 2009-12-24 | 00:00:00 | 42,84 | 43,07 | 42,69 | 43,01 | 402.200 | 2009-12-28 | 00:00:00 | 43,01 | 43,12 | 42,83 | 43,12 | 921.900 | 2009-12-29 | 00:00:00 | 43,13 | 43,22 | 43,04 | 43,11 | 816.700 | 2009-12-30 | 00:00:00 | 42,97 | 43,27 | 42,91 | 43,23 | 962.300 | 2009-12-31 | 00:00:00 | 43,24 | 43,24 | 42,76 | 42,76 | 854.900 | 2010-01-04 | 00:00:00 | 43,10 | 43,17 | 42,70 | 42,84 | 1.452.600 | 2010-01-05 | 00:00:00 | 42,90 | 42,90 | 42,47 | 42,62 | 1.474.500 | 2010-01-06 | 00:00:00 | 42,60 | 42,69 | 42,35 | 42,63 | 1.315.000 | 2010-01-07 | 00:00:00 | 42,50 | 42,58 | 42,28 | 42,57 | 1.401.600 | 2010-01-08 | 00:00:00 | 42,58 | 42,59 | 42,11 | 42,41 | 1.385.500 | 2010-01-11 | 00:00:00 | 42,59 | 42,59 | 42,13 | 42,40 | 1.849.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|