(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 23,35 | 23,39 | 22,91 | 23,01 | 347.100 | | 2001-12-04 | 00:00:00 | 23,00 | 23,20 | 22,81 | 23,15 | 503.800 | | 2001-12-05 | 00:00:00 | 23,00 | 23,20 | 21,82 | 22,15 | 1.394.400 | | 2001-12-06 | 00:00:00 | 22,30 | 22,45 | 21,00 | 21,20 | 2.070.600 | | 2001-12-07 | 00:00:00 | 21,30 | 22,12 | 20,70 | 21,92 | 1.914.000 | | 2001-12-10 | 00:00:00 | 22,05 | 22,45 | 22,00 | 22,26 | 863.400 | | 2001-12-11 | 00:00:00 | 22,00 | 22,87 | 21,76 | 22,33 | 901.300 | | 2001-12-12 | 00:00:00 | 22,25 | 22,35 | 21,31 | 21,80 | 992.600 | | 2001-12-13 | 00:00:00 | 21,80 | 22,39 | 21,45 | 22,02 | 747.100 | | 2001-12-14 | 00:00:00 | 21,90 | 22,50 | 21,50 | 22,45 | 937.800 | | 2001-12-17 | 00:00:00 | 22,30 | 22,42 | 22,00 | 22,35 | 383.600 | | 2001-12-18 | 00:00:00 | 22,85 | 23,40 | 22,85 | 23,20 | 1.047.400 | | 2001-12-19 | 00:00:00 | 23,20 | 23,53 | 23,10 | 23,38 | 868.600 | | 2001-12-20 | 00:00:00 | 23,38 | 24,29 | 23,38 | 24,10 | 1.182.300 | | 2001-12-21 | 00:00:00 | 24,25 | 24,35 | 23,73 | 23,73 | 969.300 | | 2001-12-24 | 00:00:00 | 23,75 | 23,75 | 23,44 | 23,69 | 226.800 | | 2001-12-26 | 00:00:00 | 23,55 | 23,80 | 23,21 | 23,40 | 770.400 | | 2001-12-27 | 00:00:00 | 23,60 | 24,00 | 23,42 | 23,78 | 1.076.200 | | 2001-12-28 | 00:00:00 | 23,81 | 24,18 | 23,69 | 23,89 | 346.300 | | 2001-12-31 | 00:00:00 | 23,89 | 23,94 | 23,60 | 23,71 | 725.300 | | 2002-01-02 | 00:00:00 | 23,35 | 23,50 | 22,82 | 23,10 | 1.005.200 | | 2002-01-03 | 00:00:00 | 22,87 | 23,31 | 22,76 | 22,98 | 1.143.500 | | 2002-01-04 | 00:00:00 | 22,90 | 22,90 | 22,26 | 22,80 | 1.191.300 | | 2002-01-07 | 00:00:00 | 22,55 | 22,84 | 22,15 | 22,40 | 877.700 | | 2002-01-08 | 00:00:00 | 22,55 | 22,67 | 22,11 | 22,45 | 543.300 | | 2002-01-09 | 00:00:00 | 22,50 | 22,60 | 21,95 | 22,05 | 851.000 | | 2002-01-10 | 00:00:00 | 22,15 | 22,26 | 21,95 | 22,07 | 470.800 | | 2002-01-11 | 00:00:00 | 22,00 | 22,30 | 21,96 | 22,27 | 463.700 | | 2002-01-14 | 00:00:00 | 22,20 | 23,20 | 22,09 | 22,85 | 811.100 | | 2002-01-15 | 00:00:00 | 23,10 | 23,10 | 22,46 | 22,87 | 441.100 | | 2002-01-16 | 00:00:00 | 22,87 | 23,39 | 22,70 | 22,92 | 396.800 | | 2002-01-17 | 00:00:00 | 22,75 | 22,75 | 19,00 | 19,26 | 14.434.300 | | 2002-01-18 | 00:00:00 | 19,10 | 19,75 | 19,10 | 19,42 | 5.965.500 | | 2002-01-22 | 00:00:00 | 19,42 | 19,65 | 19,01 | 19,35 | 2.142.800 | | 2002-01-23 | 00:00:00 | 19,31 | 19,32 | 18,43 | 19,27 | 3.123.300 | | 2002-01-24 | 00:00:00 | 19,25 | 20,36 | 19,25 | 20,20 | 2.682.700 | | 2002-01-25 | 00:00:00 | 20,65 | 21,50 | 20,25 | 21,08 | 3.372.200 | | 2002-01-28 | 00:00:00 | 21,30 | 21,40 | 21,14 | 21,32 | 1.788.200 | | 2002-01-29 | 00:00:00 | 21,32 | 21,32 | 20,18 | 20,35 | 1.247.600 | | 2002-01-30 | 00:00:00 | 20,20 | 20,30 | 19,67 | 20,29 | 986.100 | | 2002-01-31 | 00:00:00 | 20,04 | 20,11 | 19,13 | 19,90 | 2.963.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
