(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 26,73 | 26,73 | 25,35 | 26,04 | 1.247.100 | | 2001-10-08 | 00:00:00 | 26,09 | 26,33 | 25,50 | 26,12 | 614.800 | | 2001-10-09 | 00:00:00 | 26,10 | 26,25 | 25,25 | 25,88 | 578.800 | | 2001-10-10 | 00:00:00 | 25,88 | 26,34 | 25,70 | 26,14 | 293.100 | | 2001-10-11 | 00:00:00 | 26,10 | 26,22 | 24,80 | 25,15 | 750.200 | | 2001-10-12 | 00:00:00 | 25,15 | 25,32 | 24,00 | 25,10 | 737.300 | | 2001-10-15 | 00:00:00 | 25,10 | 25,60 | 24,80 | 25,54 | 432.600 | | 2001-10-16 | 00:00:00 | 25,54 | 25,54 | 24,65 | 24,75 | 616.100 | | 2001-10-17 | 00:00:00 | 24,75 | 24,75 | 23,10 | 23,29 | 1.241.400 | | 2001-10-18 | 00:00:00 | 23,30 | 23,70 | 22,50 | 23,09 | 832.200 | | 2001-10-19 | 00:00:00 | 23,10 | 24,60 | 23,10 | 23,95 | 581.300 | | 2001-10-22 | 00:00:00 | 24,00 | 24,25 | 23,59 | 23,90 | 692.600 | | 2001-10-23 | 00:00:00 | 23,90 | 24,22 | 23,41 | 23,48 | 578.700 | | 2001-10-24 | 00:00:00 | 23,55 | 23,60 | 22,47 | 22,58 | 625.900 | | 2001-10-25 | 00:00:00 | 22,60 | 24,31 | 22,60 | 24,31 | 1.068.000 | | 2001-10-26 | 00:00:00 | 24,25 | 24,68 | 23,90 | 24,23 | 1.425.000 | | 2001-10-29 | 00:00:00 | 24,10 | 24,30 | 23,82 | 23,88 | 452.200 | | 2001-10-30 | 00:00:00 | 23,80 | 24,30 | 23,65 | 23,69 | 346.900 | | 2001-10-31 | 00:00:00 | 23,80 | 23,80 | 23,02 | 23,36 | 443.700 | | 2001-11-01 | 00:00:00 | 23,45 | 23,59 | 22,88 | 23,03 | 1.218.600 | | 2001-11-02 | 00:00:00 | 23,20 | 23,20 | 21,90 | 21,95 | 1.120.000 | | 2001-11-05 | 00:00:00 | 22,10 | 22,29 | 21,33 | 21,72 | 1.509.300 | | 2001-11-06 | 00:00:00 | 21,35 | 21,60 | 20,75 | 20,82 | 2.065.600 | | 2001-11-07 | 00:00:00 | 20,90 | 21,20 | 20,45 | 20,55 | 1.167.500 | | 2001-11-08 | 00:00:00 | 20,54 | 21,27 | 20,50 | 21,00 | 2.111.600 | | 2001-11-09 | 00:00:00 | 21,15 | 21,59 | 20,50 | 20,75 | 1.219.300 | | 2001-11-12 | 00:00:00 | 21,00 | 21,58 | 20,57 | 21,50 | 797.600 | | 2001-11-13 | 00:00:00 | 21,80 | 22,50 | 21,80 | 22,20 | 935.200 | | 2001-11-14 | 00:00:00 | 22,70 | 22,80 | 21,65 | 21,80 | 1.086.000 | | 2001-11-15 | 00:00:00 | 21,80 | 22,09 | 21,00 | 21,20 | 1.175.000 | | 2001-11-16 | 00:00:00 | 21,60 | 21,96 | 21,48 | 21,78 | 516.600 | | 2001-11-19 | 00:00:00 | 21,78 | 22,30 | 21,78 | 22,08 | 430.500 | | 2001-11-20 | 00:00:00 | 21,95 | 23,44 | 21,85 | 23,23 | 632.200 | | 2001-11-21 | 00:00:00 | 23,35 | 23,55 | 23,00 | 23,37 | 1.133.800 | | 2001-11-23 | 00:00:00 | 23,27 | 23,27 | 22,97 | 23,11 | 110.700 | | 2001-11-26 | 00:00:00 | 23,10 | 23,60 | 22,93 | 23,43 | 516.600 | | 2001-11-27 | 00:00:00 | 23,25 | 24,05 | 23,25 | 23,42 | 727.200 | | 2001-11-28 | 00:00:00 | 23,30 | 23,65 | 22,85 | 22,99 | 326.300 | | 2001-11-29 | 00:00:00 | 22,89 | 23,40 | 22,85 | 23,40 | 344.300 | | 2001-11-30 | 00:00:00 | 23,38 | 23,75 | 23,20 | 23,35 | 365.900 | | 2001-12-03 | 00:00:00 | 23,35 | 23,39 | 22,91 | 23,01 | 347.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
