(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 30,30 | 31,18 | 30,15 | 30,92 | 415.100 | | 2001-08-06 | 00:00:00 | 30,50 | 30,87 | 30,05 | 30,85 | 537.900 | | 2001-08-07 | 00:00:00 | 30,65 | 32,05 | 30,60 | 31,98 | 627.000 | | 2001-08-08 | 00:00:00 | 31,75 | 32,10 | 30,00 | 30,71 | 789.500 | | 2001-08-09 | 00:00:00 | 30,80 | 31,20 | 29,90 | 31,04 | 640.600 | | 2001-08-10 | 00:00:00 | 30,95 | 31,20 | 30,70 | 30,74 | 423.500 | | 2001-08-13 | 00:00:00 | 30,94 | 31,40 | 30,75 | 31,01 | 690.200 | | 2001-08-14 | 00:00:00 | 31,16 | 31,20 | 30,12 | 30,50 | 431.200 | | 2001-08-15 | 00:00:00 | 30,50 | 30,77 | 30,30 | 30,65 | 550.000 | | 2001-08-16 | 00:00:00 | 30,65 | 30,85 | 28,56 | 28,95 | 1.299.800 | | 2001-08-17 | 00:00:00 | 28,80 | 30,20 | 28,60 | 29,17 | 599.700 | | 2001-08-20 | 00:00:00 | 29,30 | 30,35 | 29,30 | 29,98 | 521.100 | | 2001-08-21 | 00:00:00 | 30,00 | 30,55 | 29,85 | 29,93 | 429.100 | | 2001-08-22 | 00:00:00 | 29,95 | 30,87 | 29,95 | 30,75 | 580.100 | | 2001-08-23 | 00:00:00 | 30,65 | 30,80 | 30,47 | 30,56 | 272.100 | | 2001-08-24 | 00:00:00 | 30,50 | 30,80 | 29,35 | 30,03 | 617.000 | | 2001-08-27 | 00:00:00 | 30,05 | 30,75 | 29,90 | 30,38 | 354.300 | | 2001-08-28 | 00:00:00 | 30,40 | 30,40 | 29,80 | 29,90 | 204.300 | | 2001-08-29 | 00:00:00 | 30,05 | 30,48 | 29,40 | 29,65 | 347.600 | | 2001-08-30 | 00:00:00 | 29,10 | 30,19 | 28,80 | 29,40 | 701.700 | | 2001-08-31 | 00:00:00 | 29,45 | 29,45 | 28,13 | 28,13 | 774.500 | | 2001-09-04 | 00:00:00 | 28,30 | 29,29 | 28,30 | 28,55 | 580.600 | | 2001-09-05 | 00:00:00 | 28,60 | 28,60 | 27,15 | 27,30 | 1.376.600 | | 2001-09-06 | 00:00:00 | 27,35 | 27,75 | 26,45 | 26,59 | 1.305.100 | | 2001-09-07 | 00:00:00 | 26,35 | 27,25 | 25,94 | 27,08 | 683.400 | | 2001-09-10 | 00:00:00 | 26,85 | 26,90 | 26,20 | 26,40 | 733.800 | | 2001-09-17 | 00:00:00 | 26,39 | 27,24 | 24,97 | 26,47 | 960.500 | | 2001-09-18 | 00:00:00 | 26,50 | 26,70 | 25,70 | 25,78 | 510.900 | | 2001-09-19 | 00:00:00 | 26,00 | 26,80 | 24,89 | 26,63 | 1.064.600 | | 2001-09-20 | 00:00:00 | 26,25 | 26,40 | 25,03 | 25,60 | 734.200 | | 2001-09-21 | 00:00:00 | 24,50 | 25,80 | 23,90 | 24,15 | 720.900 | | 2001-09-24 | 00:00:00 | 24,40 | 25,05 | 24,40 | 24,80 | 703.500 | | 2001-09-25 | 00:00:00 | 25,00 | 26,88 | 25,00 | 26,86 | 1.280.000 | | 2001-09-26 | 00:00:00 | 26,55 | 27,24 | 26,00 | 26,70 | 768.500 | | 2001-09-27 | 00:00:00 | 26,80 | 27,45 | 26,30 | 27,44 | 497.200 | | 2001-09-28 | 00:00:00 | 28,00 | 28,44 | 27,90 | 28,10 | 938.600 | | 2001-10-01 | 00:00:00 | 27,90 | 28,30 | 27,75 | 28,23 | 469.800 | | 2001-10-02 | 00:00:00 | 28,15 | 28,95 | 28,15 | 28,45 | 685.900 | | 2001-10-03 | 00:00:00 | 28,37 | 29,15 | 28,26 | 28,51 | 1.037.600 | | 2001-10-04 | 00:00:00 | 28,50 | 28,98 | 26,02 | 26,73 | 1.734.100 | | 2001-10-05 | 00:00:00 | 26,73 | 26,73 | 25,35 | 26,04 | 1.247.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
