(Login BolsaPT & Canal Forex) |
|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Última Trade | 122,004 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:56:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,302 (+1,079%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 120,750 | PER | 0,00% | | Máximo | 122,127 | Pagamento Dividendo | | | Mínimo | 120,300 | Data Ex-Dividendo | | | Fecho Anterior | 120,702 | Yield | | | Volume | 892 | 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 HEN3.F de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 104,80 | 105,22 | 104,50 | 105,06 | 5.400 | | 2007-03-20 | 00:00:00 | 105,45 | 106,52 | 105,06 | 106,52 | 12.900 | | 2007-03-21 | 00:00:00 | 106,10 | 107,15 | 105,59 | 107,08 | 4.800 | | 2007-03-22 | 00:00:00 | 107,90 | 108,28 | 106,93 | 107,83 | 13.100 | | 2007-03-23 | 00:00:00 | 107,95 | 107,98 | 106,40 | 107,10 | 14.600 | | 2007-03-26 | 00:00:00 | 107,30 | 107,35 | 106,16 | 106,50 | 18.500 | | 2007-03-27 | 00:00:00 | 107,50 | 108,82 | 107,50 | 107,92 | 11.900 | | 2007-03-28 | 00:00:00 | 108,00 | 110,06 | 108,00 | 109,37 | 11.400 | | 2007-03-29 | 00:00:00 | 110,00 | 110,36 | 109,49 | 110,20 | 9.300 | | 2007-03-30 | 00:00:00 | 110,36 | 110,89 | 109,90 | 110,73 | 6.400 | | 2007-04-02 | 00:00:00 | 111,00 | 111,87 | 110,65 | 111,87 | 11.900 | | 2007-04-03 | 00:00:00 | 111,27 | 112,88 | 111,27 | 112,87 | 12.100 | | 2007-04-04 | 00:00:00 | 113,00 | 113,00 | 111,16 | 111,52 | 10.900 | | 2007-04-05 | 00:00:00 | 111,39 | 112,00 | 110,96 | 111,87 | 4.000 | | 2007-04-06 | 00:00:00 | 111,87 | 111,87 | 111,87 | 111,87 | 0 | | 2007-04-09 | 00:00:00 | 111,87 | 111,87 | 111,87 | 111,87 | 0 | | 2007-04-10 | 00:00:00 | 111,50 | 111,96 | 111,07 | 111,96 | 5.000 | | 2007-04-11 | 00:00:00 | 112,03 | 112,03 | 109,80 | 109,96 | 10.300 | | 2007-04-12 | 00:00:00 | 109,60 | 110,34 | 109,42 | 110,34 | 9.000 | | 2007-04-13 | 00:00:00 | 110,46 | 111,20 | 110,25 | 111,20 | 4.100 | | 2007-04-16 | 00:00:00 | 112,10 | 115,19 | 111,35 | 114,95 | 14.600 | | 2007-04-17 | 00:00:00 | 113,50 | 113,50 | 111,65 | 113,09 | 25.100 | | 2007-04-18 | 00:00:00 | 113,10 | 114,03 | 111,50 | 111,99 | 15.500 | | 2007-04-19 | 00:00:00 | 111,80 | 112,02 | 110,35 | 111,77 | 15.700 | | 2007-04-20 | 00:00:00 | 112,10 | 112,71 | 111,40 | 111,87 | 8.300 | | 2007-04-23 | 00:00:00 | 111,72 | 112,78 | 111,28 | 112,30 | 7.900 | | 2007-04-24 | 00:00:00 | 113,13 | 113,13 | 111,00 | 111,32 | 3.900 | | 2007-04-25 | 00:00:00 | 110,84 | 112,28 | 110,84 | 111,60 | 5.800 | | 2007-04-26 | 00:00:00 | 112,41 | 113,99 | 112,41 | 113,75 | 9.100 | | 2007-04-27 | 00:00:00 | 114,00 | 118,29 | 114,00 | 115,33 | 23.100 | | 2007-04-30 | 00:00:00 | 115,33 | 116,55 | 115,03 | 115,87 | 2.700 | | 2007-05-01 | 00:00:00 | 115,87 | 115,87 | 115,87 | 115,87 | 0 | | 2007-05-02 | 00:00:00 | 118,10 | 119,50 | 117,57 | 118,36 | 18.100 | | 2007-05-03 | 00:00:00 | 118,88 | 119,03 | 117,42 | 117,85 | 12.500 | | 2007-05-04 | 00:00:00 | 117,85 | 118,92 | 117,58 | 118,75 | 12.700 | | 2007-05-07 | 00:00:00 | 118,92 | 120,00 | 116,56 | 117,21 | 14.200 | | 2007-05-08 | 00:00:00 | 117,05 | 117,40 | 115,51 | 116,02 | 16.400 | | 2007-05-09 | 00:00:00 | 117,20 | 118,46 | 117,09 | 117,52 | 19.800 | | 2007-05-10 | 00:00:00 | 117,52 | 117,52 | 115,70 | 115,70 | 3.600 | | 2007-05-11 | 00:00:00 | 115,35 | 115,51 | 112,90 | 115,36 | 19.400 | | 2007-05-14 | 00:00:00 | 115,86 | 116,51 | 115,16 | 115,70 | 12.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
