(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 | | 2004-02-25 | 00:00:00 | 35,02 | 35,38 | 34,80 | 35,26 | 190.200 | | 2004-02-26 | 00:00:00 | 35,20 | 35,90 | 34,98 | 35,80 | 305.700 | | 2004-02-27 | 00:00:00 | 35,90 | 35,90 | 35,27 | 35,41 | 513.500 | | 2004-03-01 | 00:00:00 | 35,41 | 35,70 | 34,92 | 35,47 | 541.000 | | 2004-03-02 | 00:00:00 | 35,55 | 36,46 | 35,50 | 36,30 | 726.000 | | 2004-03-03 | 00:00:00 | 36,00 | 37,15 | 36,00 | 37,02 | 656.500 | | 2004-03-04 | 00:00:00 | 36,90 | 37,25 | 36,90 | 37,02 | 406.500 | | 2004-03-05 | 00:00:00 | 36,89 | 36,96 | 36,50 | 36,88 | 312.500 | | 2004-03-08 | 00:00:00 | 36,85 | 36,85 | 36,35 | 36,49 | 333.300 | | 2004-03-09 | 00:00:00 | 36,50 | 36,53 | 36,14 | 36,34 | 645.300 | | 2004-03-10 | 00:00:00 | 36,45 | 36,45 | 35,68 | 35,68 | 511.500 | | 2004-03-11 | 00:00:00 | 35,72 | 36,00 | 35,10 | 35,21 | 419.400 | | 2004-03-12 | 00:00:00 | 35,46 | 36,24 | 35,42 | 36,22 | 396.700 | | 2004-03-15 | 00:00:00 | 36,07 | 36,26 | 35,68 | 35,70 | 442.000 | | 2004-03-16 | 00:00:00 | 35,90 | 36,60 | 35,80 | 36,38 | 500.800 | | 2004-03-17 | 00:00:00 | 36,37 | 36,60 | 36,14 | 36,53 | 265.000 | | 2004-03-18 | 00:00:00 | 36,54 | 36,84 | 36,30 | 36,70 | 253.900 | | 2004-03-19 | 00:00:00 | 36,70 | 36,70 | 36,27 | 36,30 | 244.200 | | 2004-03-22 | 00:00:00 | 36,05 | 36,05 | 35,27 | 35,56 | 505.300 | | 2004-03-23 | 00:00:00 | 35,56 | 35,90 | 35,01 | 35,21 | 557.000 | | 2004-03-24 | 00:00:00 | 35,22 | 35,42 | 34,60 | 35,21 | 485.000 | | 2004-03-25 | 00:00:00 | 35,25 | 35,35 | 34,63 | 35,05 | 806.800 | | 2004-03-26 | 00:00:00 | 35,06 | 35,33 | 34,93 | 35,16 | 370.900 | | 2004-03-29 | 00:00:00 | 35,15 | 35,80 | 35,15 | 35,41 | 414.800 | | 2004-03-30 | 00:00:00 | 35,35 | 35,52 | 34,94 | 35,29 | 698.800 | | 2004-03-31 | 00:00:00 | 35,15 | 35,43 | 35,00 | 35,29 | 578.900 | | 2004-04-01 | 00:00:00 | 35,35 | 35,86 | 35,35 | 35,55 | 395.700 | | 2004-04-02 | 00:00:00 | 35,60 | 35,82 | 35,53 | 35,66 | 384.900 | | 2004-04-05 | 00:00:00 | 35,66 | 36,05 | 35,60 | 35,90 | 474.000 | | 2004-04-06 | 00:00:00 | 35,91 | 36,03 | 35,36 | 35,59 | 630.700 | | 2004-04-07 | 00:00:00 | 35,50 | 36,23 | 35,48 | 36,16 | 387.800 | | 2004-04-08 | 00:00:00 | 36,25 | 36,57 | 35,97 | 36,10 | 240.700 | | 2004-04-12 | 00:00:00 | 36,10 | 36,15 | 35,74 | 35,85 | 284.100 | | 2004-04-13 | 00:00:00 | 35,80 | 36,27 | 35,43 | 35,63 | 382.000 | | 2004-04-14 | 00:00:00 | 35,50 | 35,94 | 34,95 | 35,45 | 470.200 | | 2004-04-15 | 00:00:00 | 35,55 | 35,58 | 33,06 | 33,95 | 1.189.000 | | 2004-04-16 | 00:00:00 | 34,25 | 34,49 | 33,83 | 34,30 | 445.400 | | 2004-04-19 | 00:00:00 | 34,30 | 34,43 | 33,65 | 33,99 | 458.000 | | 2004-04-20 | 00:00:00 | 34,10 | 35,14 | 34,06 | 34,47 | 457.100 | | 2004-04-21 | 00:00:00 | 34,32 | 34,82 | 34,32 | 34,53 | 354.000 | | 2004-04-22 | 00:00:00 | 34,53 | 35,75 | 34,47 | 35,59 | 587.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
