(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 | | 2010-08-30 | 00:00:00 | 46,79 | 46,94 | 46,09 | 46,09 | 3.378.900 | | 2010-08-31 | 00:00:00 | 46,04 | 46,64 | 45,99 | 46,24 | 4.315.100 | | 2010-09-01 | 00:00:00 | 46,67 | 46,79 | 45,52 | 46,27 | 5.493.300 | | 2010-09-02 | 00:00:00 | 46,21 | 46,71 | 46,05 | 46,70 | 2.289.000 | | 2010-09-03 | 00:00:00 | 46,89 | 46,89 | 46,10 | 46,42 | 2.761.000 | | 2010-09-07 | 00:00:00 | 46,39 | 46,54 | 46,12 | 46,37 | 1.854.100 | | 2010-09-08 | 00:00:00 | 46,47 | 46,58 | 46,32 | 46,42 | 1.624.600 | | 2010-09-09 | 00:00:00 | 46,64 | 46,99 | 46,38 | 46,90 | 2.193.200 | | 2010-09-10 | 00:00:00 | 46,81 | 46,99 | 46,72 | 46,90 | 2.348.000 | | 2010-09-13 | 00:00:00 | 47,24 | 47,24 | 46,50 | 46,76 | 2.324.600 | | 2010-09-14 | 00:00:00 | 46,77 | 46,90 | 46,59 | 46,73 | 2.002.300 | | 2010-09-15 | 00:00:00 | 46,72 | 47,43 | 46,69 | 47,32 | 1.999.900 | | 2010-09-16 | 00:00:00 | 47,30 | 47,50 | 47,12 | 47,50 | 1.776.700 | | 2010-09-17 | 00:00:00 | 47,65 | 48,20 | 47,54 | 47,94 | 3.575.500 | | 2010-09-20 | 00:00:00 | 47,74 | 48,05 | 47,65 | 48,01 | 2.151.300 | | 2010-09-21 | 00:00:00 | 47,87 | 47,90 | 47,05 | 47,33 | 3.162.700 | | 2010-09-22 | 00:00:00 | 47,35 | 47,81 | 47,35 | 47,49 | 2.261.700 | | 2010-09-23 | 00:00:00 | 47,36 | 47,40 | 46,98 | 47,02 | 1.733.800 | | 2010-09-24 | 00:00:00 | 47,40 | 47,78 | 47,31 | 47,78 | 1.853.700 | | 2010-09-27 | 00:00:00 | 47,66 | 48,13 | 47,53 | 48,00 | 2.414.800 | | 2010-09-28 | 00:00:00 | 48,20 | 48,20 | 47,40 | 47,94 | 1.687.500 | | 2010-09-29 | 00:00:00 | 47,70 | 47,97 | 47,60 | 47,83 | 1.588.900 | | 2010-09-30 | 00:00:00 | 47,88 | 48,19 | 47,12 | 47,37 | 2.518.600 | | 2010-10-01 | 00:00:00 | 47,57 | 47,64 | 47,19 | 47,51 | 1.546.400 | | 2010-10-04 | 00:00:00 | 47,51 | 47,69 | 47,24 | 47,36 | 1.580.500 | | 2010-10-05 | 00:00:00 | 47,65 | 47,84 | 47,47 | 47,76 | 2.072.200 | | 2010-10-06 | 00:00:00 | 47,56 | 48,17 | 47,56 | 48,17 | 2.193.000 | | 2010-10-07 | 00:00:00 | 48,20 | 48,25 | 47,73 | 47,91 | 1.473.700 | | 2010-10-08 | 00:00:00 | 48,02 | 48,02 | 47,65 | 47,77 | 1.705.400 | | 2010-10-11 | 00:00:00 | 47,90 | 48,10 | 47,64 | 47,99 | 1.806.700 | | 2010-10-12 | 00:00:00 | 47,93 | 48,25 | 47,75 | 48,20 | 1.502.700 | | 2010-10-13 | 00:00:00 | 48,29 | 49,10 | 48,24 | 49,09 | 3.096.500 | | 2010-10-14 | 00:00:00 | 49,22 | 49,22 | 48,78 | 49,09 | 2.439.100 | | 2010-10-15 | 00:00:00 | 49,27 | 49,43 | 48,88 | 49,09 | 1.965.100 | | 2010-10-18 | 00:00:00 | 49,16 | 49,31 | 49,01 | 49,30 | 1.388.400 | | 2010-10-19 | 00:00:00 | 48,87 | 48,94 | 48,41 | 48,59 | 2.058.400 | | 2010-10-20 | 00:00:00 | 48,75 | 49,41 | 48,71 | 49,25 | 1.417.100 | | 2010-10-21 | 00:00:00 | 49,23 | 49,80 | 49,16 | 49,40 | 1.536.400 | | 2010-10-22 | 00:00:00 | 49,56 | 49,67 | 49,38 | 49,55 | 1.000.400 | | 2010-10-25 | 00:00:00 | 49,62 | 49,95 | 49,62 | 49,72 | 1.537.700 | | 2010-10-26 | 00:00:00 | 49,44 | 49,57 | 48,97 | 49,11 | 2.217.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
