(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 19,95 | 20,21 | 19,83 | 20,07 | 487.200 | | 2002-11-15 | 00:00:00 | 20,00 | 20,20 | 19,78 | 19,95 | 506.600 | | 2002-11-18 | 00:00:00 | 19,96 | 20,15 | 19,72 | 20,03 | 397.000 | | 2002-11-19 | 00:00:00 | 20,00 | 20,00 | 19,40 | 19,46 | 494.000 | | 2002-11-20 | 00:00:00 | 19,36 | 19,78 | 19,36 | 19,53 | 1.217.500 | | 2002-11-21 | 00:00:00 | 19,68 | 19,68 | 19,33 | 19,52 | 721.600 | | 2002-11-22 | 00:00:00 | 19,53 | 19,72 | 19,43 | 19,51 | 587.900 | | 2002-11-25 | 00:00:00 | 19,51 | 19,52 | 18,65 | 18,78 | 690.900 | | 2002-11-26 | 00:00:00 | 18,85 | 19,20 | 18,85 | 19,03 | 615.700 | | 2002-11-27 | 00:00:00 | 18,95 | 19,40 | 18,95 | 19,29 | 383.600 | | 2002-11-29 | 00:00:00 | 19,30 | 19,66 | 19,27 | 19,48 | 197.800 | | 2002-12-02 | 00:00:00 | 19,50 | 19,54 | 18,82 | 19,05 | 739.200 | | 2002-12-03 | 00:00:00 | 19,00 | 19,48 | 18,95 | 19,33 | 679.600 | | 2002-12-04 | 00:00:00 | 19,30 | 19,95 | 19,30 | 19,82 | 589.400 | | 2002-12-05 | 00:00:00 | 19,83 | 20,22 | 19,66 | 20,10 | 777.200 | | 2002-12-06 | 00:00:00 | 19,98 | 20,15 | 19,89 | 20,02 | 510.200 | | 2002-12-09 | 00:00:00 | 20,03 | 20,26 | 19,88 | 20,03 | 449.000 | | 2002-12-10 | 00:00:00 | 20,03 | 20,21 | 19,86 | 20,05 | 391.700 | | 2002-12-11 | 00:00:00 | 20,04 | 20,26 | 20,04 | 20,15 | 538.200 | | 2002-12-12 | 00:00:00 | 20,05 | 20,19 | 19,91 | 20,00 | 502.200 | | 2002-12-13 | 00:00:00 | 19,91 | 20,00 | 19,32 | 19,63 | 931.800 | | 2002-12-16 | 00:00:00 | 19,60 | 19,83 | 19,28 | 19,83 | 402.400 | | 2002-12-17 | 00:00:00 | 19,78 | 19,85 | 19,29 | 19,45 | 402.600 | | 2002-12-18 | 00:00:00 | 19,46 | 19,55 | 19,25 | 19,33 | 549.300 | | 2002-12-19 | 00:00:00 | 19,00 | 19,18 | 18,59 | 18,65 | 736.600 | | 2002-12-20 | 00:00:00 | 18,60 | 18,80 | 18,21 | 18,80 | 761.200 | | 2002-12-23 | 00:00:00 | 18,75 | 18,76 | 18,42 | 18,66 | 496.900 | | 2002-12-24 | 00:00:00 | 18,64 | 19,00 | 18,53 | 18,88 | 242.300 | | 2002-12-26 | 00:00:00 | 18,93 | 18,93 | 18,57 | 18,66 | 286.000 | | 2002-12-27 | 00:00:00 | 18,66 | 18,77 | 18,46 | 18,57 | 360.900 | | 2002-12-30 | 00:00:00 | 18,57 | 18,57 | 18,29 | 18,45 | 363.800 | | 2002-12-31 | 00:00:00 | 18,38 | 18,76 | 18,30 | 18,61 | 534.100 | | 2003-01-02 | 00:00:00 | 18,62 | 19,02 | 18,54 | 19,00 | 723.700 | | 2003-01-03 | 00:00:00 | 19,05 | 19,32 | 18,99 | 19,04 | 386.400 | | 2003-01-06 | 00:00:00 | 19,10 | 19,40 | 19,10 | 19,34 | 363.000 | | 2003-01-07 | 00:00:00 | 19,37 | 19,50 | 19,30 | 19,43 | 595.700 | | 2003-01-08 | 00:00:00 | 19,35 | 19,49 | 18,88 | 19,01 | 454.600 | | 2003-01-09 | 00:00:00 | 19,05 | 19,50 | 19,05 | 19,32 | 285.200 | | 2003-01-10 | 00:00:00 | 19,10 | 19,47 | 19,06 | 19,35 | 294.400 | | 2003-01-13 | 00:00:00 | 19,45 | 19,62 | 19,15 | 19,53 | 428.700 | | 2003-01-14 | 00:00:00 | 19,50 | 20,00 | 19,38 | 19,98 | 536.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
