(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-29 | 00:00:00 | 20,27 | 20,27 | 20,04 | 20,05 | 1.700 | | 2009-01-30 | 00:00:00 | 20,21 | 20,42 | 19,90 | 20,21 | 2.700 | | 2009-02-02 | 00:00:00 | 20,21 | 20,21 | 19,63 | 19,89 | 3.100 | | 2009-02-03 | 00:00:00 | 20,19 | 20,27 | 19,92 | 20,19 | 1.900 | | 2009-02-04 | 00:00:00 | 20,19 | 20,47 | 19,85 | 20,36 | 2.600 | | 2009-02-05 | 00:00:00 | 20,20 | 20,27 | 19,97 | 20,20 | 4.000 | | 2009-02-06 | 00:00:00 | 20,20 | 20,40 | 20,16 | 20,37 | 11.800 | | 2009-02-09 | 00:00:00 | 20,37 | 20,49 | 20,26 | 20,49 | 1.400 | | 2009-02-10 | 00:00:00 | 20,49 | 20,49 | 19,82 | 19,84 | 2.800 | | 2009-02-11 | 00:00:00 | 19,81 | 20,03 | 19,81 | 20,00 | 2.200 | | 2009-02-12 | 00:00:00 | 19,97 | 19,97 | 19,69 | 19,97 | 1.600 | | 2009-02-13 | 00:00:00 | 20,29 | 20,80 | 20,11 | 20,29 | 7.400 | | 2009-02-16 | 00:00:00 | 20,03 | 20,17 | 19,92 | 19,93 | 3.400 | | 2009-02-17 | 00:00:00 | 19,90 | 19,90 | 19,27 | 19,49 | 5.200 | | 2009-02-18 | 00:00:00 | 19,07 | 19,51 | 18,90 | 19,07 | 5.600 | | 2009-02-19 | 00:00:00 | 19,02 | 19,18 | 19,02 | 19,02 | 1.800 | | 2009-02-20 | 00:00:00 | 18,75 | 19,02 | 18,75 | 18,77 | 8.900 | | 2009-02-23 | 00:00:00 | 18,76 | 19,05 | 17,67 | 17,75 | 13.100 | | 2009-02-24 | 00:00:00 | 17,68 | 17,86 | 17,50 | 17,86 | 5.100 | | 2009-02-25 | 00:00:00 | 18,73 | 19,80 | 18,50 | 18,73 | 6.900 | | 2009-02-26 | 00:00:00 | 19,08 | 19,08 | 18,75 | 18,75 | 2.000 | | 2009-02-27 | 00:00:00 | 18,72 | 18,72 | 18,24 | 18,64 | 4.200 | | 2009-03-02 | 00:00:00 | 18,61 | 19,04 | 18,31 | 18,88 | 3.400 | | 2009-03-03 | 00:00:00 | 18,50 | 18,95 | 18,50 | 18,50 | 3.600 | | 2009-03-04 | 00:00:00 | 18,37 | 19,17 | 18,30 | 19,17 | 1.500 | | 2009-03-05 | 00:00:00 | 18,97 | 18,97 | 18,47 | 18,47 | 1.400 | | 2009-03-06 | 00:00:00 | 18,66 | 18,66 | 18,23 | 18,66 | 1.400 | | 2009-03-09 | 00:00:00 | 18,66 | 18,66 | 18,27 | 18,40 | 7.800 | | 2009-03-10 | 00:00:00 | 18,77 | 19,14 | 18,61 | 18,77 | 2.500 | | 2009-03-11 | 00:00:00 | 19,48 | 19,56 | 19,16 | 19,48 | 2.800 | | 2009-03-12 | 00:00:00 | 19,45 | 19,72 | 19,38 | 19,71 | 1.700 | | 2009-03-13 | 00:00:00 | 19,95 | 19,95 | 19,62 | 19,62 | 1.000 | | 2009-03-16 | 00:00:00 | 19,59 | 19,77 | 19,11 | 19,49 | 15.100 | | 2009-03-17 | 00:00:00 | 19,44 | 19,46 | 19,20 | 19,44 | 11.300 | | 2009-03-18 | 00:00:00 | 19,45 | 19,57 | 19,36 | 19,45 | 3.200 | | 2009-03-19 | 00:00:00 | 19,13 | 19,37 | 18,97 | 19,13 | 3.200 | | 2009-03-20 | 00:00:00 | 19,20 | 19,23 | 18,91 | 19,20 | 2.600 | | 2009-03-23 | 00:00:00 | 19,43 | 19,78 | 19,15 | 19,69 | 2.300 | | 2009-03-24 | 00:00:00 | 19,93 | 20,17 | 19,79 | 20,17 | 4.900 | | 2009-03-25 | 00:00:00 | 20,44 | 20,50 | 20,14 | 20,44 | 4.300 | | 2009-03-26 | 00:00:00 | 20,35 | 20,39 | 20,23 | 20,39 | 1.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
