(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 32,50 | 35,14 | 32,35 | 34,20 | 2.964.200 | | 2005-02-08 | 00:00:00 | 34,28 | 34,40 | 34,01 | 34,15 | 728.400 | | 2005-02-09 | 00:00:00 | 34,15 | 34,36 | 33,65 | 33,69 | 574.100 | | 2005-02-10 | 00:00:00 | 33,79 | 33,80 | 33,22 | 33,54 | 349.200 | | 2005-02-11 | 00:00:00 | 33,65 | 34,80 | 33,62 | 34,27 | 563.400 | | 2005-02-14 | 00:00:00 | 34,27 | 34,70 | 33,83 | 34,50 | 726.300 | | 2005-02-15 | 00:00:00 | 34,51 | 34,97 | 34,35 | 34,60 | 327.700 | | 2005-02-16 | 00:00:00 | 34,45 | 34,45 | 33,52 | 33,77 | 827.200 | | 2005-02-17 | 00:00:00 | 33,93 | 34,03 | 33,62 | 33,62 | 232.500 | | 2005-02-18 | 00:00:00 | 33,70 | 33,91 | 33,31 | 33,39 | 270.200 | | 2005-02-22 | 00:00:00 | 33,30 | 33,44 | 33,09 | 33,19 | 557.200 | | 2005-02-23 | 00:00:00 | 33,19 | 33,57 | 33,18 | 33,44 | 468.800 | | 2005-02-24 | 00:00:00 | 33,39 | 33,80 | 33,35 | 33,72 | 301.300 | | 2005-02-25 | 00:00:00 | 33,73 | 34,51 | 33,58 | 34,35 | 481.300 | | 2005-02-28 | 00:00:00 | 34,37 | 34,37 | 33,72 | 34,07 | 376.000 | | 2005-03-01 | 00:00:00 | 34,27 | 35,29 | 34,27 | 34,43 | 718.300 | | 2005-03-02 | 00:00:00 | 34,42 | 34,43 | 33,67 | 33,77 | 942.700 | | 2005-03-03 | 00:00:00 | 34,10 | 35,12 | 34,04 | 35,00 | 798.800 | | 2005-03-04 | 00:00:00 | 35,04 | 35,81 | 34,82 | 35,81 | 837.900 | | 2005-03-07 | 00:00:00 | 35,81 | 36,11 | 35,54 | 35,65 | 408.600 | | 2005-03-08 | 00:00:00 | 35,62 | 35,67 | 35,28 | 35,57 | 319.900 | | 2005-03-09 | 00:00:00 | 35,45 | 35,49 | 34,97 | 35,16 | 420.300 | | 2005-03-10 | 00:00:00 | 35,23 | 35,25 | 34,44 | 34,70 | 547.500 | | 2005-03-11 | 00:00:00 | 34,85 | 35,20 | 34,77 | 34,82 | 438.100 | | 2005-03-14 | 00:00:00 | 34,82 | 35,46 | 34,80 | 35,22 | 480.000 | | 2005-03-15 | 00:00:00 | 35,27 | 35,83 | 35,16 | 35,52 | 579.300 | | 2005-03-16 | 00:00:00 | 35,45 | 35,58 | 35,08 | 35,16 | 321.900 | | 2005-03-17 | 00:00:00 | 35,06 | 35,23 | 34,86 | 35,05 | 211.500 | | 2005-03-18 | 00:00:00 | 35,06 | 35,30 | 34,87 | 35,22 | 568.900 | | 2005-03-21 | 00:00:00 | 35,15 | 35,38 | 34,83 | 35,31 | 353.900 | | 2005-03-22 | 00:00:00 | 35,22 | 35,66 | 34,87 | 35,02 | 660.300 | | 2005-03-23 | 00:00:00 | 35,02 | 35,20 | 34,70 | 35,12 | 625.300 | | 2005-03-24 | 00:00:00 | 35,12 | 35,30 | 34,92 | 34,95 | 443.000 | | 2005-03-28 | 00:00:00 | 34,95 | 35,27 | 34,80 | 35,23 | 379.500 | | 2005-03-29 | 00:00:00 | 35,73 | 35,78 | 35,15 | 35,23 | 629.300 | | 2005-03-30 | 00:00:00 | 35,30 | 36,15 | 35,18 | 36,10 | 705.300 | | 2005-03-31 | 00:00:00 | 36,10 | 36,59 | 35,80 | 36,36 | 637.100 | | 2005-04-01 | 00:00:00 | 36,50 | 36,70 | 36,27 | 36,40 | 770.100 | | 2005-04-04 | 00:00:00 | 36,35 | 36,56 | 35,35 | 35,67 | 1.175.900 | | 2005-04-05 | 00:00:00 | 35,74 | 35,96 | 35,12 | 35,36 | 863.700 | | 2005-04-06 | 00:00:00 | 35,45 | 35,78 | 35,38 | 35,58 | 648.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
