(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 | | 2002-05-28 | 00:00:00 | 25,50 | 25,98 | 25,40 | 25,90 | 318.000 | | 2002-05-29 | 00:00:00 | 25,91 | 26,09 | 25,75 | 25,75 | 486.200 | | 2002-05-30 | 00:00:00 | 25,76 | 26,24 | 25,75 | 26,05 | 374.400 | | 2002-05-31 | 00:00:00 | 26,25 | 26,35 | 25,67 | 25,90 | 345.200 | | 2002-06-03 | 00:00:00 | 25,66 | 26,00 | 25,37 | 25,57 | 593.300 | | 2002-06-04 | 00:00:00 | 25,49 | 25,50 | 25,05 | 25,28 | 293.700 | | 2002-06-05 | 00:00:00 | 25,20 | 25,80 | 25,16 | 25,74 | 218.300 | | 2002-06-06 | 00:00:00 | 25,74 | 25,80 | 24,76 | 24,90 | 444.300 | | 2002-06-07 | 00:00:00 | 24,79 | 25,20 | 24,25 | 25,05 | 919.600 | | 2002-06-10 | 00:00:00 | 25,20 | 25,59 | 25,15 | 25,35 | 401.600 | | 2002-06-11 | 00:00:00 | 25,45 | 25,55 | 25,04 | 25,06 | 585.700 | | 2002-06-12 | 00:00:00 | 25,00 | 25,31 | 24,92 | 25,05 | 676.400 | | 2002-06-13 | 00:00:00 | 25,08 | 25,23 | 24,98 | 24,99 | 363.000 | | 2002-06-14 | 00:00:00 | 24,30 | 24,92 | 24,05 | 24,69 | 782.500 | | 2002-06-17 | 00:00:00 | 24,75 | 25,05 | 24,70 | 24,84 | 622.300 | | 2002-06-18 | 00:00:00 | 24,85 | 25,25 | 24,85 | 25,13 | 766.200 | | 2002-06-19 | 00:00:00 | 25,09 | 25,33 | 24,90 | 25,00 | 787.400 | | 2002-06-20 | 00:00:00 | 25,05 | 25,25 | 24,74 | 24,80 | 445.100 | | 2002-06-21 | 00:00:00 | 24,40 | 24,83 | 24,27 | 24,50 | 713.000 | | 2002-06-24 | 00:00:00 | 24,45 | 24,55 | 23,45 | 24,00 | 568.100 | | 2002-06-25 | 00:00:00 | 23,85 | 23,85 | 22,66 | 22,70 | 1.279.000 | | 2002-06-26 | 00:00:00 | 22,71 | 23,20 | 22,20 | 22,93 | 627.700 | | 2002-06-27 | 00:00:00 | 23,18 | 23,49 | 22,91 | 23,12 | 469.600 | | 2002-06-28 | 00:00:00 | 23,15 | 23,29 | 22,70 | 23,00 | 958.900 | | 2002-07-01 | 00:00:00 | 23,00 | 23,02 | 22,22 | 22,30 | 553.900 | | 2002-07-02 | 00:00:00 | 22,31 | 22,45 | 21,17 | 21,25 | 1.257.400 | | 2002-07-03 | 00:00:00 | 21,30 | 22,15 | 21,25 | 22,06 | 640.800 | | 2002-07-05 | 00:00:00 | 22,20 | 22,74 | 22,10 | 22,61 | 194.900 | | 2002-07-08 | 00:00:00 | 22,62 | 22,80 | 22,29 | 22,34 | 262.700 | | 2002-07-09 | 00:00:00 | 22,34 | 22,44 | 20,98 | 21,00 | 553.500 | | 2002-07-10 | 00:00:00 | 21,10 | 21,17 | 20,35 | 20,50 | 754.600 | | 2002-07-11 | 00:00:00 | 20,50 | 20,84 | 19,30 | 20,72 | 1.355.200 | | 2002-07-12 | 00:00:00 | 20,80 | 21,75 | 20,70 | 20,88 | 612.800 | | 2002-07-15 | 00:00:00 | 20,90 | 20,98 | 19,92 | 20,90 | 720.400 | | 2002-07-16 | 00:00:00 | 20,89 | 21,09 | 19,80 | 20,09 | 528.500 | | 2002-07-17 | 00:00:00 | 20,50 | 21,15 | 20,34 | 20,90 | 610.200 | | 2002-07-18 | 00:00:00 | 21,05 | 21,40 | 20,43 | 20,48 | 416.400 | | 2002-07-19 | 00:00:00 | 19,20 | 19,63 | 18,75 | 19,48 | 1.466.100 | | 2002-07-22 | 00:00:00 | 19,20 | 19,40 | 17,83 | 18,52 | 1.210.200 | | 2002-07-23 | 00:00:00 | 18,70 | 19,10 | 18,02 | 18,06 | 615.500 | | 2002-07-24 | 00:00:00 | 17,95 | 19,19 | 17,90 | 18,99 | 1.475.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
