(Login BolsaPT & Canal Forex) |
|
 HCR - [Ticker: HCR] |     | | 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 HCR de 2000-01-01 a 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 26,35 | 26,80 | 25,60 | 25,91 | 730.400 | | 2001-06-08 | 00:00:00 | 26,00 | 26,00 | 25,11 | 25,68 | 443.600 | | 2001-06-11 | 00:00:00 | 25,75 | 26,25 | 25,75 | 25,96 | 685.700 | | 2001-06-12 | 00:00:00 | 25,90 | 26,20 | 25,60 | 26,02 | 690.900 | | 2001-06-13 | 00:00:00 | 26,00 | 26,21 | 25,45 | 25,48 | 514.100 | | 2001-06-14 | 00:00:00 | 25,40 | 25,68 | 25,25 | 25,68 | 486.600 | | 2001-06-15 | 00:00:00 | 26,15 | 27,40 | 26,05 | 27,20 | 900.200 | | 2001-06-18 | 00:00:00 | 27,30 | 28,45 | 27,30 | 27,87 | 1.792.600 | | 2001-06-19 | 00:00:00 | 27,45 | 28,20 | 27,45 | 27,62 | 639.100 | | 2001-06-20 | 00:00:00 | 27,45 | 28,00 | 27,35 | 27,89 | 642.900 | | 2001-06-21 | 00:00:00 | 27,30 | 28,15 | 27,30 | 28,01 | 773.000 | | 2001-06-22 | 00:00:00 | 28,05 | 28,60 | 27,65 | 28,05 | 606.700 | | 2001-06-25 | 00:00:00 | 28,30 | 28,70 | 27,85 | 27,86 | 412.800 | | 2001-06-26 | 00:00:00 | 27,65 | 28,25 | 27,51 | 28,07 | 651.600 | | 2001-06-27 | 00:00:00 | 28,05 | 29,75 | 28,05 | 29,03 | 1.537.000 | | 2001-06-28 | 00:00:00 | 28,90 | 30,89 | 28,90 | 30,05 | 2.102.200 | | 2001-06-29 | 00:00:00 | 29,90 | 31,75 | 28,90 | 31,75 | 3.016.200 | | 2001-07-02 | 00:00:00 | 31,15 | 31,48 | 30,27 | 30,82 | 1.779.200 | | 2001-07-03 | 00:00:00 | 30,85 | 30,95 | 30,40 | 30,61 | 396.200 | | 2001-07-05 | 00:00:00 | 30,45 | 31,72 | 30,30 | 31,72 | 891.300 | | 2001-07-06 | 00:00:00 | 32,35 | 32,35 | 30,01 | 31,05 | 731.900 | | 2001-07-09 | 00:00:00 | 31,05 | 31,80 | 30,75 | 31,28 | 573.100 | | 2001-07-10 | 00:00:00 | 31,30 | 32,00 | 31,15 | 31,94 | 566.900 | | 2001-07-11 | 00:00:00 | 31,78 | 31,85 | 31,05 | 31,69 | 1.022.100 | | 2001-07-12 | 00:00:00 | 31,70 | 31,85 | 31,25 | 31,64 | 404.200 | | 2001-07-13 | 00:00:00 | 31,50 | 31,94 | 30,81 | 31,90 | 600.300 | | 2001-07-16 | 00:00:00 | 31,88 | 31,88 | 30,60 | 30,92 | 547.500 | | 2001-07-17 | 00:00:00 | 31,00 | 31,70 | 30,95 | 31,47 | 294.900 | | 2001-07-18 | 00:00:00 | 31,50 | 32,00 | 31,45 | 32,00 | 595.500 | | 2001-07-19 | 00:00:00 | 32,15 | 32,25 | 31,85 | 32,01 | 548.200 | | 2001-07-20 | 00:00:00 | 32,23 | 32,65 | 31,40 | 31,70 | 673.400 | | 2001-07-23 | 00:00:00 | 31,60 | 32,25 | 31,40 | 31,65 | 316.700 | | 2001-07-24 | 00:00:00 | 31,50 | 31,58 | 30,73 | 30,87 | 346.400 | | 2001-07-25 | 00:00:00 | 30,78 | 31,35 | 30,30 | 31,10 | 338.200 | | 2001-07-26 | 00:00:00 | 31,00 | 34,50 | 29,70 | 33,90 | 2.007.000 | | 2001-07-27 | 00:00:00 | 32,50 | 32,90 | 30,75 | 32,60 | 2.101.500 | | 2001-07-30 | 00:00:00 | 32,70 | 32,91 | 31,65 | 31,98 | 577.300 | | 2001-07-31 | 00:00:00 | 32,05 | 32,55 | 31,55 | 32,20 | 605.500 | | 2001-08-01 | 00:00:00 | 32,00 | 32,09 | 31,30 | 31,65 | 736.500 | | 2001-08-02 | 00:00:00 | 31,65 | 31,65 | 30,20 | 30,60 | 478.600 | | 2001-08-03 | 00:00:00 | 30,30 | 31,18 | 30,15 | 30,92 | 415.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
