(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 | | 2004-06-21 | 00:00:00 | 32,01 | 32,07 | 31,63 | 31,69 | 291.400 | | 2004-06-22 | 00:00:00 | 31,68 | 31,99 | 31,58 | 31,92 | 434.500 | | 2004-06-23 | 00:00:00 | 31,80 | 32,02 | 31,63 | 31,93 | 277.000 | | 2004-06-24 | 00:00:00 | 32,00 | 32,38 | 31,72 | 31,72 | 520.700 | | 2004-06-25 | 00:00:00 | 31,85 | 32,35 | 31,72 | 31,86 | 515.400 | | 2004-06-28 | 00:00:00 | 32,06 | 32,09 | 31,75 | 31,80 | 319.400 | | 2004-06-29 | 00:00:00 | 31,65 | 32,35 | 31,65 | 32,20 | 418.000 | | 2004-06-30 | 00:00:00 | 32,31 | 32,75 | 32,31 | 32,68 | 359.800 | | 2004-07-01 | 00:00:00 | 32,65 | 32,72 | 32,34 | 32,41 | 365.000 | | 2004-07-02 | 00:00:00 | 32,25 | 32,25 | 31,39 | 31,75 | 566.400 | | 2004-07-06 | 00:00:00 | 31,55 | 31,56 | 31,31 | 31,41 | 385.700 | | 2004-07-07 | 00:00:00 | 31,30 | 31,69 | 31,23 | 31,37 | 455.100 | | 2004-07-08 | 00:00:00 | 31,17 | 31,27 | 30,89 | 30,93 | 355.600 | | 2004-07-09 | 00:00:00 | 30,93 | 31,10 | 30,81 | 30,90 | 289.100 | | 2004-07-12 | 00:00:00 | 30,80 | 30,90 | 30,25 | 30,54 | 335.400 | | 2004-07-13 | 00:00:00 | 30,48 | 30,81 | 30,41 | 30,66 | 652.400 | | 2004-07-14 | 00:00:00 | 30,66 | 31,11 | 30,64 | 30,98 | 475.600 | | 2004-07-15 | 00:00:00 | 30,95 | 31,01 | 30,80 | 30,86 | 498.700 | | 2004-07-16 | 00:00:00 | 31,00 | 31,30 | 30,89 | 30,94 | 451.900 | | 2004-07-19 | 00:00:00 | 30,96 | 30,97 | 30,52 | 30,69 | 334.500 | | 2004-07-20 | 00:00:00 | 30,65 | 30,90 | 30,53 | 30,83 | 314.900 | | 2004-07-21 | 00:00:00 | 31,00 | 31,00 | 30,42 | 30,48 | 237.300 | | 2004-07-22 | 00:00:00 | 30,23 | 30,44 | 29,87 | 30,35 | 553.300 | | 2004-07-23 | 00:00:00 | 30,41 | 31,35 | 30,20 | 30,93 | 666.600 | | 2004-07-26 | 00:00:00 | 32,25 | 32,75 | 31,11 | 31,26 | 711.500 | | 2004-07-27 | 00:00:00 | 31,46 | 31,46 | 30,86 | 31,19 | 565.300 | | 2004-07-28 | 00:00:00 | 31,29 | 31,31 | 30,54 | 30,72 | 591.800 | | 2004-07-29 | 00:00:00 | 30,85 | 31,30 | 30,85 | 31,11 | 408.500 | | 2004-07-30 | 00:00:00 | 31,20 | 31,33 | 30,93 | 31,25 | 354.100 | | 2004-08-02 | 00:00:00 | 31,33 | 31,61 | 31,12 | 31,58 | 311.400 | | 2004-08-03 | 00:00:00 | 31,58 | 31,79 | 31,32 | 31,33 | 434.700 | | 2004-08-04 | 00:00:00 | 31,15 | 31,25 | 30,71 | 30,89 | 338.300 | | 2004-08-05 | 00:00:00 | 30,88 | 31,30 | 30,23 | 30,27 | 307.300 | | 2004-08-06 | 00:00:00 | 30,06 | 30,25 | 29,45 | 29,75 | 535.800 | | 2004-08-09 | 00:00:00 | 29,79 | 30,16 | 29,72 | 29,85 | 298.200 | | 2004-08-10 | 00:00:00 | 29,80 | 29,96 | 29,45 | 29,96 | 443.600 | | 2004-08-11 | 00:00:00 | 29,85 | 30,25 | 29,75 | 30,16 | 202.800 | | 2004-08-12 | 00:00:00 | 30,00 | 30,42 | 30,00 | 30,18 | 507.900 | | 2004-08-13 | 00:00:00 | 30,30 | 30,33 | 29,97 | 30,05 | 197.500 | | 2004-08-16 | 00:00:00 | 30,25 | 30,90 | 30,25 | 30,72 | 243.100 | | 2004-08-17 | 00:00:00 | 30,67 | 30,98 | 30,60 | 30,75 | 168.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
