Mercado fechado
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,17 +0,36 (+0,43%) OURO
2.338,60 +5,20 (+0,22%) Bitcoin USD
61.917,86 -1.171,07 (-1,86%)
Power Assets Holdings Ltd (HEH.HA)
Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:04AM CEST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de jul. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.000 |
| 01 de jul. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 28 de jun. de 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 27 de jun. de 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 26 de jun. de 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 25 de jun. de 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 24 de jun. de 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 21 de jun. de 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 20 de jun. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 19 de jun. de 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 18 de jun. de 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 17 de jun. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 14 de jun. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 13 de jun. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 12 de jun. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 11 de jun. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 10 de jun. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 07 de jun. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 06 de jun. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 05 de jun. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 04 de jun. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 03 de jun. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 31 de mai. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 30 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 29 de mai. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 28 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 27 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 27 de mai. de 2024 | 2.04 Dividendo | |||||
| 24 de mai. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 23 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 22 de mai. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 3,5229 | - |
| 21 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 20 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 17 de mai. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 16 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 15 de mai. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 14 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 13 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 10 de mai. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 09 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 08 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 07 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 06 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 03 de mai. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 02 de mai. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 30 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 29 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 26 de abr. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 25 de abr. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 24 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 23 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 22 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,3027 | - |
| 19 de abr. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 3,2084 | - |
| 18 de abr. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 3,2084 | - |
| 17 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,2713 | - |
| 16 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,2713 | - |
| 15 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,3027 | - |
| 12 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 11 de abr. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 10 de abr. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 09 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 08 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 05 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 04 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,3027 | - |
| 03 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,3342 | - |
| 02 de abr. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 28 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 27 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 26 de mar. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 25 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 22 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 21 de mar. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 20 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 19 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 18 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 15 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 14 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 13 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 12 de mar. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 11 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 08 de mar. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 07 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 06 de mar. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 05 de mar. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 04 de mar. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 01 de mar. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 29 de fev. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 3,5229 | - |
| 28 de fev. de 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 3,5544 | - |
| 27 de fev. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 26 de fev. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 23 de fev. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 22 de fev. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 21 de fev. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,4915 | - |
| 20 de fev. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,4600 | - |
| 19 de fev. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 16 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 15 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,3656 | - |
| 14 de fev. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| 13 de fev. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,4285 | - |
| 12 de fev. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,3971 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.