(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 22,65 | 22,80 | 22,22 | 22,27 | 480.500 | | 2002-09-20 | 00:00:00 | 21,95 | 22,22 | 21,68 | 22,05 | 1.086.900 | | 2002-09-23 | 00:00:00 | 21,95 | 22,16 | 21,32 | 21,68 | 656.600 | | 2002-09-24 | 00:00:00 | 21,69 | 21,74 | 21,41 | 21,57 | 626.700 | | 2002-09-25 | 00:00:00 | 21,63 | 22,09 | 21,21 | 21,93 | 585.300 | | 2002-09-26 | 00:00:00 | 21,94 | 22,56 | 21,92 | 22,54 | 460.200 | | 2002-09-27 | 00:00:00 | 22,54 | 23,45 | 22,40 | 22,99 | 763.200 | | 2002-09-30 | 00:00:00 | 22,65 | 22,69 | 22,04 | 22,48 | 563.200 | | 2002-10-01 | 00:00:00 | 22,55 | 22,61 | 21,52 | 21,90 | 842.200 | | 2002-10-02 | 00:00:00 | 22,00 | 22,55 | 21,91 | 21,99 | 689.400 | | 2002-10-03 | 00:00:00 | 21,85 | 22,45 | 21,34 | 22,06 | 875.600 | | 2002-10-04 | 00:00:00 | 22,10 | 22,18 | 20,15 | 20,40 | 1.113.500 | | 2002-10-07 | 00:00:00 | 20,50 | 20,98 | 19,90 | 19,90 | 732.600 | | 2002-10-08 | 00:00:00 | 20,00 | 20,20 | 18,97 | 19,25 | 1.263.800 | | 2002-10-09 | 00:00:00 | 19,30 | 20,15 | 19,09 | 19,21 | 997.400 | | 2002-10-10 | 00:00:00 | 19,25 | 19,65 | 18,55 | 18,68 | 1.871.100 | | 2002-10-11 | 00:00:00 | 18,22 | 19,06 | 16,20 | 18,27 | 7.439.500 | | 2002-10-14 | 00:00:00 | 18,28 | 19,01 | 18,27 | 18,89 | 996.600 | | 2002-10-15 | 00:00:00 | 20,25 | 20,75 | 20,22 | 20,58 | 2.065.800 | | 2002-10-16 | 00:00:00 | 20,58 | 20,86 | 20,19 | 20,54 | 1.045.300 | | 2002-10-17 | 00:00:00 | 21,00 | 21,25 | 20,05 | 20,17 | 966.700 | | 2002-10-18 | 00:00:00 | 20,25 | 20,62 | 20,20 | 20,45 | 647.700 | | 2002-10-21 | 00:00:00 | 20,35 | 20,43 | 19,79 | 20,13 | 738.400 | | 2002-10-22 | 00:00:00 | 20,12 | 20,72 | 20,06 | 20,43 | 662.900 | | 2002-10-23 | 00:00:00 | 20,43 | 20,66 | 20,05 | 20,65 | 584.800 | | 2002-10-24 | 00:00:00 | 20,55 | 20,68 | 19,89 | 20,46 | 1.343.000 | | 2002-10-25 | 00:00:00 | 20,40 | 20,50 | 19,92 | 20,49 | 749.300 | | 2002-10-28 | 00:00:00 | 20,49 | 20,60 | 19,90 | 20,18 | 790.300 | | 2002-10-29 | 00:00:00 | 20,20 | 20,57 | 19,91 | 20,18 | 888.500 | | 2002-10-30 | 00:00:00 | 20,16 | 20,56 | 20,12 | 20,33 | 605.800 | | 2002-10-31 | 00:00:00 | 20,28 | 20,63 | 19,49 | 19,77 | 997.700 | | 2002-11-01 | 00:00:00 | 19,72 | 20,35 | 19,70 | 20,24 | 839.400 | | 2002-11-04 | 00:00:00 | 20,34 | 21,12 | 20,34 | 20,37 | 632.400 | | 2002-11-05 | 00:00:00 | 20,32 | 20,32 | 19,45 | 20,10 | 680.800 | | 2002-11-06 | 00:00:00 | 20,25 | 20,98 | 20,21 | 20,75 | 849.000 | | 2002-11-07 | 00:00:00 | 20,75 | 21,35 | 20,75 | 21,26 | 783.900 | | 2002-11-08 | 00:00:00 | 20,70 | 20,70 | 19,70 | 20,14 | 1.428.600 | | 2002-11-11 | 00:00:00 | 20,15 | 20,39 | 19,78 | 20,01 | 905.200 | | 2002-11-12 | 00:00:00 | 20,01 | 20,40 | 19,82 | 20,28 | 769.800 | | 2002-11-13 | 00:00:00 | 20,20 | 20,34 | 19,45 | 19,75 | 1.046.300 | | 2002-11-14 | 00:00:00 | 19,95 | 20,21 | 19,83 | 20,07 | 487.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
