(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 34,90 | 35,69 | 34,23 | 35,69 | 444.300 | | 2004-12-10 | 00:00:00 | 34,98 | 35,84 | 34,98 | 35,79 | 463.300 | | 2004-12-13 | 00:00:00 | 35,79 | 35,83 | 35,24 | 35,70 | 338.000 | | 2004-12-14 | 00:00:00 | 35,55 | 35,63 | 35,30 | 35,61 | 315.700 | | 2004-12-15 | 00:00:00 | 35,63 | 35,69 | 35,19 | 35,33 | 260.500 | | 2004-12-16 | 00:00:00 | 35,40 | 35,40 | 34,56 | 34,83 | 366.000 | | 2004-12-17 | 00:00:00 | 34,58 | 35,03 | 34,58 | 34,68 | 453.400 | | 2004-12-20 | 00:00:00 | 34,75 | 34,98 | 34,55 | 34,55 | 241.300 | | 2004-12-21 | 00:00:00 | 34,55 | 34,75 | 34,45 | 34,60 | 348.000 | | 2004-12-22 | 00:00:00 | 34,70 | 34,90 | 34,60 | 34,68 | 397.600 | | 2004-12-23 | 00:00:00 | 34,70 | 34,75 | 34,32 | 34,52 | 248.700 | | 2004-12-27 | 00:00:00 | 34,55 | 34,57 | 34,18 | 34,26 | 415.800 | | 2004-12-28 | 00:00:00 | 34,25 | 34,84 | 34,15 | 34,80 | 423.000 | | 2004-12-29 | 00:00:00 | 34,79 | 34,94 | 34,60 | 34,82 | 314.000 | | 2004-12-30 | 00:00:00 | 34,80 | 35,54 | 34,80 | 35,39 | 444.900 | | 2004-12-31 | 00:00:00 | 35,40 | 35,60 | 35,30 | 35,43 | 245.200 | | 2005-01-03 | 00:00:00 | 35,44 | 35,44 | 34,58 | 34,60 | 403.600 | | 2005-01-04 | 00:00:00 | 34,61 | 34,99 | 34,49 | 34,60 | 395.500 | | 2005-01-05 | 00:00:00 | 34,60 | 34,70 | 34,17 | 34,42 | 388.100 | | 2005-01-06 | 00:00:00 | 34,32 | 34,41 | 33,74 | 34,01 | 289.300 | | 2005-01-07 | 00:00:00 | 33,95 | 34,05 | 33,81 | 33,85 | 211.900 | | 2005-01-10 | 00:00:00 | 33,90 | 33,95 | 33,70 | 33,80 | 558.100 | | 2005-01-11 | 00:00:00 | 33,70 | 33,92 | 33,46 | 33,84 | 322.300 | | 2005-01-12 | 00:00:00 | 34,09 | 34,40 | 33,99 | 34,19 | 488.800 | | 2005-01-13 | 00:00:00 | 34,20 | 34,22 | 33,87 | 33,92 | 324.200 | | 2005-01-14 | 00:00:00 | 33,93 | 34,18 | 33,70 | 33,80 | 467.400 | | 2005-01-18 | 00:00:00 | 33,75 | 34,58 | 33,55 | 34,30 | 861.600 | | 2005-01-19 | 00:00:00 | 34,27 | 34,38 | 34,03 | 34,10 | 268.400 | | 2005-01-20 | 00:00:00 | 34,10 | 34,42 | 33,92 | 34,17 | 278.400 | | 2005-01-21 | 00:00:00 | 34,35 | 34,55 | 34,05 | 34,15 | 331.800 | | 2005-01-24 | 00:00:00 | 34,19 | 34,36 | 34,00 | 34,17 | 389.900 | | 2005-01-25 | 00:00:00 | 34,90 | 36,18 | 34,86 | 35,27 | 1.306.000 | | 2005-01-26 | 00:00:00 | 35,35 | 35,74 | 35,26 | 35,67 | 700.500 | | 2005-01-27 | 00:00:00 | 35,67 | 35,94 | 35,05 | 35,13 | 611.400 | | 2005-01-28 | 00:00:00 | 35,50 | 35,71 | 34,81 | 34,86 | 754.800 | | 2005-01-31 | 00:00:00 | 33,75 | 34,76 | 33,70 | 34,55 | 851.300 | | 2005-02-01 | 00:00:00 | 34,57 | 34,57 | 33,90 | 34,54 | 813.600 | | 2005-02-02 | 00:00:00 | 34,55 | 34,59 | 34,00 | 34,15 | 1.012.800 | | 2005-02-03 | 00:00:00 | 34,25 | 34,54 | 34,00 | 34,45 | 579.500 | | 2005-02-04 | 00:00:00 | 34,45 | 34,49 | 32,26 | 32,42 | 3.551.700 | | 2005-02-07 | 00:00:00 | 32,50 | 35,14 | 32,35 | 34,20 | 2.964.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
