(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 | | 2003-09-03 | 00:00:00 | 27,71 | 28,78 | 27,71 | 28,32 | 927.800 | | 2003-09-04 | 00:00:00 | 28,32 | 28,61 | 28,24 | 28,52 | 463.100 | | 2003-09-05 | 00:00:00 | 28,52 | 28,52 | 28,00 | 28,25 | 448.100 | | 2003-09-08 | 00:00:00 | 28,23 | 28,40 | 28,15 | 28,38 | 503.800 | | 2003-09-09 | 00:00:00 | 28,39 | 28,48 | 28,23 | 28,33 | 418.800 | | 2003-09-10 | 00:00:00 | 28,33 | 28,45 | 28,21 | 28,40 | 769.600 | | 2003-09-11 | 00:00:00 | 28,55 | 28,96 | 28,51 | 28,76 | 374.900 | | 2003-09-12 | 00:00:00 | 28,65 | 28,65 | 28,28 | 28,41 | 530.000 | | 2003-09-15 | 00:00:00 | 28,36 | 28,42 | 28,01 | 28,26 | 278.200 | | 2003-09-16 | 00:00:00 | 28,30 | 28,51 | 28,09 | 28,51 | 399.000 | | 2003-09-17 | 00:00:00 | 28,51 | 28,74 | 28,45 | 28,62 | 218.100 | | 2003-09-18 | 00:00:00 | 28,78 | 28,91 | 28,64 | 28,81 | 250.700 | | 2003-09-19 | 00:00:00 | 28,93 | 28,93 | 28,58 | 28,80 | 394.500 | | 2003-09-22 | 00:00:00 | 28,60 | 28,60 | 28,19 | 28,44 | 221.600 | | 2003-09-23 | 00:00:00 | 28,54 | 29,21 | 28,51 | 29,17 | 471.600 | | 2003-09-24 | 00:00:00 | 29,17 | 29,22 | 28,78 | 28,83 | 442.000 | | 2003-09-25 | 00:00:00 | 28,86 | 29,18 | 28,86 | 29,15 | 672.500 | | 2003-09-26 | 00:00:00 | 29,50 | 29,62 | 29,32 | 29,51 | 840.400 | | 2003-09-29 | 00:00:00 | 29,55 | 29,81 | 29,13 | 29,78 | 826.500 | | 2003-09-30 | 00:00:00 | 29,78 | 30,00 | 29,36 | 30,00 | 995.700 | | 2003-10-01 | 00:00:00 | 30,00 | 30,10 | 29,50 | 30,09 | 1.067.700 | | 2003-10-02 | 00:00:00 | 30,05 | 30,81 | 29,85 | 30,77 | 718.300 | | 2003-10-03 | 00:00:00 | 31,35 | 31,45 | 31,11 | 31,31 | 760.400 | | 2003-10-06 | 00:00:00 | 31,25 | 31,50 | 31,10 | 31,39 | 557.300 | | 2003-10-07 | 00:00:00 | 31,40 | 31,75 | 31,38 | 31,74 | 322.100 | | 2003-10-08 | 00:00:00 | 31,50 | 31,55 | 31,13 | 31,39 | 434.500 | | 2003-10-09 | 00:00:00 | 31,45 | 31,69 | 30,94 | 31,04 | 413.600 | | 2003-10-10 | 00:00:00 | 31,10 | 31,40 | 30,92 | 30,94 | 504.400 | | 2003-10-13 | 00:00:00 | 31,05 | 31,49 | 31,04 | 31,27 | 351.400 | | 2003-10-14 | 00:00:00 | 31,25 | 31,50 | 31,00 | 31,45 | 236.100 | | 2003-10-15 | 00:00:00 | 31,35 | 31,44 | 31,00 | 31,01 | 194.400 | | 2003-10-16 | 00:00:00 | 31,10 | 31,47 | 31,05 | 31,42 | 230.200 | | 2003-10-17 | 00:00:00 | 31,50 | 31,62 | 31,25 | 31,29 | 198.800 | | 2003-10-20 | 00:00:00 | 31,45 | 31,63 | 31,17 | 31,63 | 363.300 | | 2003-10-21 | 00:00:00 | 31,38 | 31,98 | 31,17 | 31,98 | 311.900 | | 2003-10-22 | 00:00:00 | 31,75 | 31,95 | 31,61 | 31,89 | 453.000 | | 2003-10-23 | 00:00:00 | 31,89 | 32,50 | 31,67 | 32,48 | 512.500 | | 2003-10-24 | 00:00:00 | 32,40 | 32,82 | 32,23 | 32,40 | 1.262.200 | | 2003-10-27 | 00:00:00 | 32,20 | 32,30 | 32,05 | 32,19 | 1.014.400 | | 2003-10-28 | 00:00:00 | 32,25 | 32,72 | 32,25 | 32,62 | 504.300 | | 2003-10-29 | 00:00:00 | 32,60 | 33,50 | 32,59 | 33,40 | 815.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
