(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 | | 2003-07-08 | 00:00:00 | 27,60 | 27,67 | 27,13 | 27,35 | 968.200 | | 2003-07-09 | 00:00:00 | 27,35 | 27,37 | 27,05 | 27,15 | 486.000 | | 2003-07-10 | 00:00:00 | 27,15 | 27,32 | 26,57 | 26,75 | 480.900 | | 2003-07-11 | 00:00:00 | 26,60 | 26,72 | 26,30 | 26,60 | 686.000 | | 2003-07-14 | 00:00:00 | 26,70 | 27,02 | 26,60 | 26,83 | 701.900 | | 2003-07-15 | 00:00:00 | 27,00 | 27,41 | 26,73 | 26,82 | 450.700 | | 2003-07-16 | 00:00:00 | 26,92 | 27,17 | 26,45 | 26,55 | 607.800 | | 2003-07-17 | 00:00:00 | 26,60 | 26,75 | 26,20 | 26,22 | 423.700 | | 2003-07-18 | 00:00:00 | 26,32 | 26,47 | 26,23 | 26,40 | 447.600 | | 2003-07-21 | 00:00:00 | 26,45 | 26,62 | 26,40 | 26,55 | 220.800 | | 2003-07-22 | 00:00:00 | 26,45 | 26,70 | 26,25 | 26,62 | 279.400 | | 2003-07-23 | 00:00:00 | 26,60 | 26,67 | 26,23 | 26,61 | 206.200 | | 2003-07-24 | 00:00:00 | 26,75 | 26,85 | 26,34 | 26,78 | 545.400 | | 2003-07-25 | 00:00:00 | 26,53 | 28,15 | 26,06 | 27,37 | 972.100 | | 2003-07-28 | 00:00:00 | 28,40 | 28,84 | 28,23 | 28,76 | 1.056.800 | | 2003-07-29 | 00:00:00 | 28,85 | 29,81 | 28,60 | 29,55 | 1.087.200 | | 2003-07-30 | 00:00:00 | 30,00 | 30,14 | 29,50 | 29,50 | 1.059.400 | | 2003-07-31 | 00:00:00 | 29,48 | 29,48 | 28,50 | 28,50 | 666.700 | | 2003-08-01 | 00:00:00 | 28,50 | 28,80 | 28,30 | 28,46 | 432.000 | | 2003-08-04 | 00:00:00 | 28,46 | 28,55 | 27,61 | 27,99 | 639.100 | | 2003-08-05 | 00:00:00 | 27,95 | 28,04 | 27,18 | 27,19 | 577.200 | | 2003-08-06 | 00:00:00 | 27,23 | 27,27 | 26,88 | 26,95 | 406.300 | | 2003-08-07 | 00:00:00 | 27,05 | 28,15 | 27,04 | 27,78 | 562.300 | | 2003-08-08 | 00:00:00 | 27,90 | 27,95 | 27,51 | 27,51 | 359.300 | | 2003-08-11 | 00:00:00 | 27,50 | 27,97 | 27,35 | 27,63 | 208.200 | | 2003-08-12 | 00:00:00 | 27,63 | 27,66 | 27,33 | 27,60 | 207.600 | | 2003-08-13 | 00:00:00 | 27,70 | 27,73 | 27,25 | 27,29 | 315.500 | | 2003-08-14 | 00:00:00 | 27,29 | 27,67 | 27,05 | 27,54 | 331.600 | | 2003-08-15 | 00:00:00 | 27,54 | 27,60 | 27,37 | 27,39 | 227.500 | | 2003-08-18 | 00:00:00 | 27,35 | 27,54 | 27,29 | 27,42 | 256.300 | | 2003-08-19 | 00:00:00 | 27,43 | 27,79 | 27,20 | 27,78 | 349.500 | | 2003-08-20 | 00:00:00 | 27,75 | 27,85 | 27,50 | 27,75 | 637.300 | | 2003-08-21 | 00:00:00 | 27,80 | 28,40 | 27,80 | 28,20 | 527.900 | | 2003-08-22 | 00:00:00 | 28,45 | 28,53 | 27,83 | 28,10 | 534.500 | | 2003-08-25 | 00:00:00 | 28,00 | 28,15 | 27,79 | 27,84 | 205.800 | | 2003-08-26 | 00:00:00 | 27,84 | 28,09 | 27,49 | 28,07 | 297.600 | | 2003-08-27 | 00:00:00 | 28,00 | 28,05 | 27,48 | 27,59 | 363.000 | | 2003-08-28 | 00:00:00 | 27,65 | 27,88 | 27,40 | 27,82 | 279.800 | | 2003-08-29 | 00:00:00 | 27,70 | 27,78 | 27,57 | 27,60 | 512.100 | | 2003-09-02 | 00:00:00 | 27,60 | 27,78 | 27,43 | 27,71 | 472.900 | | 2003-09-03 | 00:00:00 | 27,71 | 28,78 | 27,71 | 28,32 | 927.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
