(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 34,53 | 35,75 | 34,47 | 35,59 | 587.200 | | 2004-04-23 | 00:00:00 | 35,00 | 35,35 | 34,12 | 34,51 | 687.000 | | 2004-04-26 | 00:00:00 | 34,52 | 34,66 | 33,63 | 33,73 | 597.100 | | 2004-04-27 | 00:00:00 | 33,81 | 34,25 | 33,32 | 33,34 | 641.400 | | 2004-04-28 | 00:00:00 | 33,34 | 33,50 | 32,46 | 32,71 | 717.300 | | 2004-04-29 | 00:00:00 | 32,81 | 33,20 | 32,58 | 32,84 | 561.900 | | 2004-04-30 | 00:00:00 | 32,90 | 33,17 | 32,42 | 32,44 | 457.100 | | 2004-05-03 | 00:00:00 | 32,50 | 33,04 | 32,30 | 32,86 | 596.400 | | 2004-05-04 | 00:00:00 | 32,90 | 32,95 | 32,63 | 32,66 | 499.400 | | 2004-05-05 | 00:00:00 | 33,00 | 34,80 | 32,90 | 34,25 | 1.093.400 | | 2004-05-06 | 00:00:00 | 34,26 | 34,26 | 33,56 | 33,79 | 483.600 | | 2004-05-07 | 00:00:00 | 33,69 | 34,13 | 33,32 | 33,34 | 383.200 | | 2004-05-10 | 00:00:00 | 33,15 | 33,16 | 32,22 | 32,38 | 477.200 | | 2004-05-11 | 00:00:00 | 32,37 | 32,95 | 32,26 | 32,44 | 305.100 | | 2004-05-12 | 00:00:00 | 32,24 | 32,33 | 31,49 | 32,15 | 658.800 | | 2004-05-13 | 00:00:00 | 32,14 | 32,74 | 32,05 | 32,37 | 346.000 | | 2004-05-14 | 00:00:00 | 32,45 | 32,55 | 31,67 | 32,31 | 473.100 | | 2004-05-17 | 00:00:00 | 32,06 | 32,17 | 31,52 | 31,92 | 332.600 | | 2004-05-18 | 00:00:00 | 32,15 | 32,36 | 31,90 | 32,14 | 205.700 | | 2004-05-19 | 00:00:00 | 32,39 | 32,47 | 31,64 | 31,77 | 263.200 | | 2004-05-20 | 00:00:00 | 31,75 | 31,78 | 30,38 | 30,49 | 993.900 | | 2004-05-21 | 00:00:00 | 30,69 | 31,07 | 30,28 | 30,75 | 701.300 | | 2004-05-24 | 00:00:00 | 30,95 | 31,30 | 30,32 | 30,37 | 816.900 | | 2004-05-25 | 00:00:00 | 30,44 | 30,90 | 30,37 | 30,88 | 1.322.800 | | 2004-05-26 | 00:00:00 | 30,88 | 31,14 | 30,62 | 30,90 | 650.500 | | 2004-05-27 | 00:00:00 | 31,30 | 31,37 | 31,08 | 31,28 | 608.900 | | 2004-05-28 | 00:00:00 | 31,29 | 31,64 | 31,29 | 31,33 | 396.700 | | 2004-06-01 | 00:00:00 | 31,34 | 31,77 | 30,95 | 31,26 | 665.400 | | 2004-06-02 | 00:00:00 | 31,36 | 31,81 | 31,32 | 31,67 | 413.100 | | 2004-06-03 | 00:00:00 | 31,45 | 31,66 | 31,05 | 31,07 | 454.100 | | 2004-06-04 | 00:00:00 | 31,18 | 31,75 | 31,11 | 31,47 | 310.800 | | 2004-06-07 | 00:00:00 | 31,57 | 31,69 | 31,45 | 31,51 | 338.000 | | 2004-06-08 | 00:00:00 | 31,55 | 31,55 | 31,12 | 31,28 | 209.400 | | 2004-06-09 | 00:00:00 | 31,33 | 31,71 | 31,33 | 31,42 | 514.900 | | 2004-06-10 | 00:00:00 | 31,52 | 31,60 | 31,10 | 31,19 | 247.400 | | 2004-06-14 | 00:00:00 | 31,20 | 31,25 | 30,94 | 31,10 | 256.200 | | 2004-06-15 | 00:00:00 | 31,19 | 31,30 | 30,95 | 31,22 | 396.700 | | 2004-06-16 | 00:00:00 | 31,16 | 31,42 | 31,16 | 31,29 | 251.800 | | 2004-06-17 | 00:00:00 | 31,19 | 31,55 | 31,09 | 31,54 | 307.100 | | 2004-06-18 | 00:00:00 | 31,55 | 32,25 | 31,48 | 31,99 | 534.900 | | 2004-06-21 | 00:00:00 | 32,01 | 32,07 | 31,63 | 31,69 | 291.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
