(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 33,40 | 33,51 | 33,30 | 33,47 | 43.400 | | 2003-12-29 | 00:00:00 | 33,40 | 33,83 | 33,40 | 33,80 | 337.300 | | 2003-12-30 | 00:00:00 | 33,85 | 34,17 | 33,72 | 34,17 | 346.900 | | 2003-12-31 | 00:00:00 | 34,17 | 34,57 | 34,17 | 34,57 | 441.500 | | 2004-01-02 | 00:00:00 | 34,60 | 34,77 | 34,00 | 34,00 | 316.400 | | 2004-01-05 | 00:00:00 | 34,10 | 34,14 | 33,37 | 33,48 | 362.500 | | 2004-01-06 | 00:00:00 | 33,48 | 33,92 | 33,40 | 33,75 | 624.700 | | 2004-01-07 | 00:00:00 | 33,80 | 34,20 | 33,55 | 33,81 | 302.800 | | 2004-01-08 | 00:00:00 | 33,95 | 34,34 | 33,72 | 33,85 | 300.300 | | 2004-01-09 | 00:00:00 | 33,85 | 33,90 | 33,30 | 33,39 | 210.900 | | 2004-01-12 | 00:00:00 | 33,39 | 33,58 | 33,02 | 33,15 | 585.200 | | 2004-01-13 | 00:00:00 | 33,20 | 33,44 | 32,45 | 32,45 | 612.500 | | 2004-01-14 | 00:00:00 | 32,70 | 33,04 | 32,66 | 32,80 | 735.600 | | 2004-01-15 | 00:00:00 | 32,90 | 33,02 | 32,44 | 33,00 | 744.600 | | 2004-01-16 | 00:00:00 | 33,00 | 33,00 | 32,74 | 32,93 | 765.500 | | 2004-01-20 | 00:00:00 | 33,00 | 34,07 | 33,00 | 33,58 | 632.400 | | 2004-01-21 | 00:00:00 | 33,65 | 33,85 | 33,58 | 33,77 | 469.300 | | 2004-01-22 | 00:00:00 | 33,81 | 33,82 | 33,38 | 33,40 | 383.900 | | 2004-01-23 | 00:00:00 | 33,25 | 33,30 | 32,84 | 32,97 | 421.300 | | 2004-01-26 | 00:00:00 | 33,07 | 33,40 | 32,80 | 33,25 | 394.800 | | 2004-01-27 | 00:00:00 | 33,35 | 33,50 | 32,91 | 33,40 | 417.100 | | 2004-01-28 | 00:00:00 | 33,41 | 33,75 | 32,85 | 33,02 | 470.500 | | 2004-01-29 | 00:00:00 | 33,50 | 33,50 | 32,47 | 33,30 | 421.600 | | 2004-01-30 | 00:00:00 | 33,30 | 35,70 | 32,98 | 35,70 | 1.127.600 | | 2004-02-02 | 00:00:00 | 35,70 | 35,70 | 34,81 | 35,35 | 762.700 | | 2004-02-03 | 00:00:00 | 34,95 | 34,96 | 34,29 | 34,30 | 915.400 | | 2004-02-04 | 00:00:00 | 34,30 | 34,75 | 34,03 | 34,55 | 617.300 | | 2004-02-05 | 00:00:00 | 34,55 | 34,55 | 33,80 | 33,90 | 428.500 | | 2004-02-06 | 00:00:00 | 33,80 | 34,72 | 33,56 | 34,50 | 585.700 | | 2004-02-09 | 00:00:00 | 34,65 | 35,36 | 34,65 | 35,25 | 770.000 | | 2004-02-10 | 00:00:00 | 35,15 | 35,79 | 35,10 | 35,47 | 696.800 | | 2004-02-11 | 00:00:00 | 35,75 | 37,20 | 35,75 | 36,75 | 1.077.700 | | 2004-02-12 | 00:00:00 | 36,75 | 36,93 | 36,50 | 36,56 | 599.900 | | 2004-02-13 | 00:00:00 | 36,54 | 36,65 | 35,99 | 36,13 | 456.700 | | 2004-02-17 | 00:00:00 | 36,23 | 36,50 | 35,95 | 36,40 | 488.400 | | 2004-02-18 | 00:00:00 | 36,30 | 36,64 | 36,10 | 36,10 | 301.600 | | 2004-02-19 | 00:00:00 | 36,17 | 36,45 | 35,94 | 35,94 | 477.100 | | 2004-02-20 | 00:00:00 | 35,95 | 35,95 | 35,25 | 35,51 | 510.300 | | 2004-02-23 | 00:00:00 | 35,52 | 35,66 | 34,89 | 35,08 | 321.300 | | 2004-02-24 | 00:00:00 | 35,00 | 35,00 | 34,41 | 34,92 | 377.600 | | 2004-02-25 | 00:00:00 | 35,02 | 35,38 | 34,80 | 35,26 | 190.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
