(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 21,99 | 22,85 | 21,95 | 22,42 | 2.853.200 | | 2003-05-12 | 00:00:00 | 22,10 | 23,08 | 21,94 | 22,95 | 1.109.700 | | 2003-05-13 | 00:00:00 | 22,87 | 23,29 | 22,66 | 23,10 | 572.300 | | 2003-05-14 | 00:00:00 | 23,10 | 23,28 | 22,86 | 23,28 | 840.200 | | 2003-05-15 | 00:00:00 | 23,23 | 23,50 | 23,05 | 23,47 | 569.000 | | 2003-05-16 | 00:00:00 | 23,50 | 24,09 | 23,47 | 24,00 | 1.092.500 | | 2003-05-19 | 00:00:00 | 23,90 | 23,91 | 23,50 | 23,50 | 623.700 | | 2003-05-20 | 00:00:00 | 23,51 | 23,52 | 23,30 | 23,38 | 398.800 | | 2003-05-21 | 00:00:00 | 23,33 | 23,69 | 23,33 | 23,58 | 358.100 | | 2003-05-22 | 00:00:00 | 23,53 | 23,89 | 23,44 | 23,74 | 812.900 | | 2003-05-23 | 00:00:00 | 23,74 | 23,74 | 23,55 | 23,68 | 300.500 | | 2003-05-27 | 00:00:00 | 23,60 | 23,94 | 23,60 | 23,77 | 532.600 | | 2003-05-28 | 00:00:00 | 23,74 | 23,85 | 23,50 | 23,75 | 434.700 | | 2003-05-29 | 00:00:00 | 23,74 | 23,74 | 23,05 | 23,24 | 781.800 | | 2003-05-30 | 00:00:00 | 23,25 | 23,79 | 23,15 | 23,69 | 736.400 | | 2003-06-02 | 00:00:00 | 23,70 | 23,88 | 23,36 | 23,87 | 665.300 | | 2003-06-03 | 00:00:00 | 23,87 | 24,00 | 23,63 | 23,76 | 557.700 | | 2003-06-04 | 00:00:00 | 23,77 | 24,17 | 23,61 | 24,16 | 620.800 | | 2003-06-05 | 00:00:00 | 23,85 | 24,05 | 23,62 | 23,99 | 461.600 | | 2003-06-06 | 00:00:00 | 24,10 | 24,70 | 23,79 | 24,69 | 1.444.300 | | 2003-06-09 | 00:00:00 | 24,75 | 25,16 | 24,63 | 24,75 | 1.517.600 | | 2003-06-10 | 00:00:00 | 24,80 | 25,20 | 24,60 | 25,20 | 528.400 | | 2003-06-11 | 00:00:00 | 25,00 | 25,35 | 24,93 | 25,35 | 341.000 | | 2003-06-12 | 00:00:00 | 25,34 | 25,34 | 25,05 | 25,26 | 366.400 | | 2003-06-13 | 00:00:00 | 25,35 | 25,35 | 25,02 | 25,03 | 306.900 | | 2003-06-16 | 00:00:00 | 25,00 | 25,54 | 25,00 | 25,53 | 444.100 | | 2003-06-17 | 00:00:00 | 25,52 | 26,10 | 25,52 | 25,98 | 639.700 | | 2003-06-18 | 00:00:00 | 25,97 | 26,20 | 25,73 | 25,90 | 342.900 | | 2003-06-19 | 00:00:00 | 25,95 | 26,10 | 25,19 | 25,29 | 521.000 | | 2003-06-20 | 00:00:00 | 25,30 | 25,49 | 25,18 | 25,23 | 564.200 | | 2003-06-23 | 00:00:00 | 24,85 | 25,08 | 24,75 | 24,91 | 481.200 | | 2003-06-24 | 00:00:00 | 24,92 | 25,00 | 24,70 | 24,91 | 273.800 | | 2003-06-25 | 00:00:00 | 24,91 | 25,15 | 24,70 | 24,78 | 346.600 | | 2003-06-26 | 00:00:00 | 24,71 | 25,22 | 24,71 | 25,20 | 235.900 | | 2003-06-27 | 00:00:00 | 24,21 | 25,19 | 24,21 | 24,90 | 356.800 | | 2003-06-30 | 00:00:00 | 25,00 | 25,18 | 24,82 | 25,01 | 504.400 | | 2003-07-01 | 00:00:00 | 24,85 | 25,33 | 24,63 | 25,33 | 503.700 | | 2003-07-02 | 00:00:00 | 25,18 | 26,66 | 25,17 | 26,66 | 1.117.200 | | 2003-07-03 | 00:00:00 | 26,66 | 27,15 | 26,53 | 27,05 | 614.900 | | 2003-07-07 | 00:00:00 | 27,06 | 27,91 | 27,05 | 27,46 | 652.000 | | 2003-07-08 | 00:00:00 | 27,60 | 27,67 | 27,13 | 27,35 | 968.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
