(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 42,59 | 42,59 | 42,13 | 42,40 | 1.849.800 | | 2010-01-12 | 00:00:00 | 42,33 | 42,58 | 42,26 | 42,46 | 1.370.100 | | 2010-01-13 | 00:00:00 | 42,70 | 43,16 | 42,67 | 42,97 | 1.841.600 | | 2010-01-14 | 00:00:00 | 43,22 | 43,22 | 42,80 | 43,01 | 1.639.100 | | 2010-01-15 | 00:00:00 | 43,06 | 43,16 | 42,41 | 42,64 | 3.442.600 | | 2010-01-19 | 00:00:00 | 42,65 | 43,16 | 42,61 | 43,10 | 1.812.200 | | 2010-01-20 | 00:00:00 | 42,82 | 42,90 | 42,33 | 42,54 | 1.985.500 | | 2010-01-21 | 00:00:00 | 42,64 | 42,75 | 42,05 | 42,08 | 2.289.000 | | 2010-01-22 | 00:00:00 | 41,96 | 42,45 | 41,90 | 41,94 | 1.958.800 | | 2010-01-25 | 00:00:00 | 42,15 | 42,79 | 42,08 | 42,52 | 3.134.500 | | 2010-01-26 | 00:00:00 | 42,32 | 42,92 | 42,11 | 42,83 | 3.379.800 | | 2010-01-27 | 00:00:00 | 42,84 | 43,73 | 42,83 | 43,53 | 5.344.500 | | 2010-01-28 | 00:00:00 | 43,55 | 44,58 | 43,55 | 44,30 | 4.869.100 | | 2010-01-29 | 00:00:00 | 44,48 | 44,62 | 43,60 | 43,63 | 3.616.300 | | 2010-02-01 | 00:00:00 | 43,89 | 43,93 | 43,40 | 43,93 | 2.111.500 | | 2010-02-02 | 00:00:00 | 44,05 | 44,40 | 43,69 | 44,40 | 3.051.500 | | 2010-02-03 | 00:00:00 | 44,29 | 44,29 | 43,78 | 44,02 | 2.094.900 | | 2010-02-04 | 00:00:00 | 43,90 | 43,90 | 42,86 | 42,86 | 2.602.600 | | 2010-02-05 | 00:00:00 | 42,75 | 43,31 | 42,67 | 43,24 | 2.941.500 | | 2010-02-08 | 00:00:00 | 43,23 | 43,62 | 43,06 | 43,16 | 1.958.300 | | 2010-02-09 | 00:00:00 | 43,44 | 43,99 | 43,32 | 43,67 | 2.536.200 | | 2010-02-10 | 00:00:00 | 43,61 | 43,83 | 43,33 | 43,70 | 1.426.700 | | 2010-02-11 | 00:00:00 | 43,59 | 43,95 | 43,22 | 43,94 | 1.625.200 | | 2010-02-12 | 00:00:00 | 43,72 | 43,88 | 43,29 | 43,74 | 2.395.600 | | 2010-02-16 | 00:00:00 | 43,97 | 44,54 | 43,75 | 44,52 | 1.724.200 | | 2010-02-17 | 00:00:00 | 44,68 | 45,02 | 44,63 | 45,02 | 2.391.200 | | 2010-02-18 | 00:00:00 | 45,11 | 45,80 | 45,02 | 45,72 | 2.647.000 | | 2010-02-19 | 00:00:00 | 45,55 | 46,16 | 45,49 | 45,99 | 2.011.800 | | 2010-02-22 | 00:00:00 | 46,06 | 46,16 | 45,80 | 45,93 | 1.715.000 | | 2010-02-23 | 00:00:00 | 45,95 | 46,04 | 45,41 | 45,63 | 1.787.500 | | 2010-02-24 | 00:00:00 | 45,78 | 45,94 | 45,48 | 45,92 | 2.223.000 | | 2010-02-25 | 00:00:00 | 45,59 | 45,78 | 45,16 | 45,66 | 2.957.100 | | 2010-02-26 | 00:00:00 | 45,71 | 46,12 | 45,57 | 45,90 | 2.586.700 | | 2010-03-01 | 00:00:00 | 45,89 | 46,11 | 45,74 | 45,98 | 2.050.600 | | 2010-03-02 | 00:00:00 | 46,12 | 46,40 | 46,04 | 46,26 | 2.139.900 | | 2010-03-03 | 00:00:00 | 46,22 | 46,46 | 46,03 | 46,18 | 2.036.500 | | 2010-03-04 | 00:00:00 | 46,17 | 46,45 | 45,86 | 46,15 | 2.147.600 | | 2010-03-05 | 00:00:00 | 46,24 | 46,43 | 45,99 | 46,40 | 1.854.900 | | 2010-03-08 | 00:00:00 | 46,29 | 46,40 | 46,09 | 46,20 | 1.561.700 | | 2010-03-09 | 00:00:00 | 46,07 | 46,45 | 46,07 | 46,28 | 1.420.900 | | 2010-03-10 | 00:00:00 | 46,26 | 46,48 | 46,02 | 46,36 | 1.718.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
