(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 23,30 | 23,66 | 22,79 | 23,59 | 435.300 | | 2002-04-02 | 00:00:00 | 23,58 | 24,03 | 23,48 | 23,88 | 601.300 | | 2002-04-03 | 00:00:00 | 23,85 | 23,85 | 23,05 | 23,33 | 513.500 | | 2002-04-04 | 00:00:00 | 23,40 | 23,60 | 23,00 | 23,37 | 409.100 | | 2002-04-05 | 00:00:00 | 23,37 | 23,90 | 23,37 | 23,84 | 419.200 | | 2002-04-08 | 00:00:00 | 23,84 | 24,20 | 23,75 | 24,08 | 292.600 | | 2002-04-09 | 00:00:00 | 24,04 | 24,04 | 23,74 | 23,98 | 495.300 | | 2002-04-10 | 00:00:00 | 23,98 | 24,64 | 23,98 | 24,50 | 672.500 | | 2002-04-11 | 00:00:00 | 24,72 | 24,74 | 24,38 | 24,44 | 520.000 | | 2002-04-12 | 00:00:00 | 24,44 | 24,44 | 23,63 | 23,76 | 916.300 | | 2002-04-15 | 00:00:00 | 23,85 | 24,12 | 23,72 | 23,75 | 916.300 | | 2002-04-16 | 00:00:00 | 23,76 | 24,45 | 23,76 | 24,30 | 524.200 | | 2002-04-17 | 00:00:00 | 24,35 | 24,78 | 24,35 | 24,53 | 468.200 | | 2002-04-18 | 00:00:00 | 24,60 | 24,98 | 24,45 | 24,45 | 856.500 | | 2002-04-19 | 00:00:00 | 24,45 | 24,45 | 23,80 | 24,15 | 1.059.000 | | 2002-04-22 | 00:00:00 | 24,20 | 24,20 | 23,80 | 23,99 | 530.500 | | 2002-04-23 | 00:00:00 | 24,00 | 24,00 | 23,57 | 23,69 | 399.000 | | 2002-04-24 | 00:00:00 | 24,20 | 25,96 | 24,20 | 25,31 | 1.940.300 | | 2002-04-25 | 00:00:00 | 25,56 | 26,10 | 25,39 | 25,80 | 840.100 | | 2002-04-26 | 00:00:00 | 26,30 | 26,63 | 25,63 | 25,85 | 770.200 | | 2002-04-29 | 00:00:00 | 25,84 | 25,84 | 25,09 | 25,35 | 655.000 | | 2002-04-30 | 00:00:00 | 25,34 | 26,12 | 25,33 | 25,64 | 900.200 | | 2002-05-01 | 00:00:00 | 25,65 | 26,20 | 25,33 | 25,61 | 924.000 | | 2002-05-02 | 00:00:00 | 26,15 | 26,47 | 25,84 | 26,13 | 1.159.100 | | 2002-05-03 | 00:00:00 | 26,51 | 26,80 | 26,42 | 26,60 | 837.500 | | 2002-05-06 | 00:00:00 | 26,85 | 27,01 | 26,62 | 26,72 | 535.300 | | 2002-05-07 | 00:00:00 | 26,75 | 26,75 | 25,85 | 26,18 | 1.023.500 | | 2002-05-08 | 00:00:00 | 26,40 | 26,50 | 25,73 | 26,48 | 417.700 | | 2002-05-09 | 00:00:00 | 26,50 | 26,69 | 26,07 | 26,15 | 317.500 | | 2002-05-10 | 00:00:00 | 26,20 | 26,20 | 25,90 | 25,95 | 305.300 | | 2002-05-13 | 00:00:00 | 25,95 | 25,95 | 25,45 | 25,86 | 512.500 | | 2002-05-14 | 00:00:00 | 25,90 | 25,95 | 25,28 | 25,60 | 629.400 | | 2002-05-15 | 00:00:00 | 25,57 | 25,98 | 25,22 | 25,63 | 896.600 | | 2002-05-16 | 00:00:00 | 25,70 | 25,80 | 25,34 | 25,47 | 391.500 | | 2002-05-17 | 00:00:00 | 25,65 | 26,09 | 25,30 | 25,35 | 799.000 | | 2002-05-20 | 00:00:00 | 25,36 | 25,36 | 24,52 | 25,03 | 767.300 | | 2002-05-21 | 00:00:00 | 25,05 | 25,42 | 24,89 | 25,07 | 519.800 | | 2002-05-22 | 00:00:00 | 25,07 | 25,39 | 24,92 | 25,10 | 335.800 | | 2002-05-23 | 00:00:00 | 25,11 | 25,50 | 25,10 | 25,39 | 298.200 | | 2002-05-24 | 00:00:00 | 25,50 | 25,80 | 25,40 | 25,50 | 191.600 | | 2002-05-28 | 00:00:00 | 25,50 | 25,98 | 25,40 | 25,90 | 318.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
