(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 32,60 | 33,50 | 32,59 | 33,40 | 815.700 | | 2003-10-30 | 00:00:00 | 33,45 | 33,63 | 33,20 | 33,35 | 604.900 | | 2003-10-31 | 00:00:00 | 33,35 | 33,62 | 33,23 | 33,28 | 251.200 | | 2003-11-03 | 00:00:00 | 33,32 | 33,47 | 32,99 | 33,14 | 299.500 | | 2003-11-04 | 00:00:00 | 32,55 | 32,78 | 32,23 | 32,60 | 696.800 | | 2003-11-05 | 00:00:00 | 32,47 | 32,63 | 32,17 | 32,38 | 421.100 | | 2003-11-06 | 00:00:00 | 32,30 | 32,66 | 32,30 | 32,66 | 271.500 | | 2003-11-07 | 00:00:00 | 32,65 | 33,38 | 32,65 | 33,38 | 512.100 | | 2003-11-10 | 00:00:00 | 33,38 | 33,38 | 32,73 | 32,86 | 343.500 | | 2003-11-11 | 00:00:00 | 32,85 | 32,90 | 32,54 | 32,77 | 453.000 | | 2003-11-12 | 00:00:00 | 32,52 | 33,95 | 32,52 | 33,93 | 394.600 | | 2003-11-13 | 00:00:00 | 33,90 | 34,94 | 33,88 | 34,70 | 890.900 | | 2003-11-14 | 00:00:00 | 34,85 | 35,17 | 34,30 | 34,44 | 554.800 | | 2003-11-17 | 00:00:00 | 34,40 | 34,40 | 33,70 | 34,02 | 347.000 | | 2003-11-18 | 00:00:00 | 34,15 | 34,25 | 33,75 | 33,90 | 291.700 | | 2003-11-19 | 00:00:00 | 33,85 | 34,01 | 33,66 | 33,98 | 396.300 | | 2003-11-20 | 00:00:00 | 33,95 | 34,01 | 33,59 | 33,60 | 442.100 | | 2003-11-21 | 00:00:00 | 33,70 | 33,82 | 33,44 | 33,74 | 313.400 | | 2003-11-24 | 00:00:00 | 33,80 | 34,57 | 33,80 | 34,57 | 432.900 | | 2003-11-25 | 00:00:00 | 34,50 | 35,05 | 34,41 | 34,98 | 427.800 | | 2003-11-26 | 00:00:00 | 34,94 | 35,00 | 34,62 | 34,80 | 285.100 | | 2003-11-28 | 00:00:00 | 34,75 | 35,32 | 34,70 | 35,32 | 199.200 | | 2003-12-01 | 00:00:00 | 35,35 | 35,60 | 34,90 | 35,09 | 452.400 | | 2003-12-02 | 00:00:00 | 35,15 | 35,47 | 35,14 | 35,27 | 467.300 | | 2003-12-03 | 00:00:00 | 35,30 | 35,83 | 35,22 | 35,46 | 958.200 | | 2003-12-04 | 00:00:00 | 35,46 | 35,75 | 35,35 | 35,74 | 408.400 | | 2003-12-05 | 00:00:00 | 35,65 | 35,68 | 34,80 | 35,00 | 299.600 | | 2003-12-08 | 00:00:00 | 35,00 | 35,00 | 33,91 | 34,18 | 682.700 | | 2003-12-09 | 00:00:00 | 34,18 | 34,28 | 33,95 | 34,01 | 314.700 | | 2003-12-10 | 00:00:00 | 33,91 | 33,95 | 32,95 | 33,13 | 406.100 | | 2003-12-11 | 00:00:00 | 33,20 | 33,58 | 33,09 | 33,41 | 609.200 | | 2003-12-12 | 00:00:00 | 33,55 | 33,60 | 33,15 | 33,28 | 679.800 | | 2003-12-15 | 00:00:00 | 34,25 | 34,25 | 32,95 | 32,95 | 470.500 | | 2003-12-16 | 00:00:00 | 32,99 | 33,50 | 32,58 | 33,50 | 520.600 | | 2003-12-17 | 00:00:00 | 33,50 | 33,67 | 33,15 | 33,53 | 556.900 | | 2003-12-18 | 00:00:00 | 33,60 | 33,83 | 33,44 | 33,70 | 577.800 | | 2003-12-19 | 00:00:00 | 33,60 | 33,60 | 33,11 | 33,56 | 457.800 | | 2003-12-22 | 00:00:00 | 33,35 | 33,60 | 33,31 | 33,56 | 382.400 | | 2003-12-23 | 00:00:00 | 33,51 | 33,52 | 33,19 | 33,30 | 417.000 | | 2003-12-24 | 00:00:00 | 33,30 | 33,48 | 33,10 | 33,45 | 227.000 | | 2003-12-26 | 00:00:00 | 33,40 | 33,51 | 33,30 | 33,47 | 43.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
