(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 35,45 | 35,78 | 35,38 | 35,58 | 648.200 | | 2005-04-07 | 00:00:00 | 35,65 | 35,73 | 35,27 | 35,29 | 694.000 | | 2005-04-08 | 00:00:00 | 35,29 | 35,30 | 34,52 | 34,70 | 1.006.800 | | 2005-04-11 | 00:00:00 | 34,90 | 34,90 | 33,92 | 33,93 | 1.320.800 | | 2005-04-12 | 00:00:00 | 33,92 | 34,40 | 33,37 | 34,36 | 995.900 | | 2005-04-13 | 00:00:00 | 34,37 | 34,54 | 33,94 | 34,05 | 927.600 | | 2005-04-14 | 00:00:00 | 34,05 | 34,35 | 33,76 | 33,89 | 664.700 | | 2005-04-15 | 00:00:00 | 33,75 | 34,25 | 33,66 | 33,70 | 470.800 | | 2005-04-18 | 00:00:00 | 33,50 | 33,71 | 32,31 | 33,17 | 792.900 | | 2005-04-19 | 00:00:00 | 33,30 | 33,80 | 33,30 | 33,78 | 689.400 | | 2005-04-20 | 00:00:00 | 33,78 | 33,85 | 33,01 | 33,18 | 411.400 | | 2005-04-21 | 00:00:00 | 33,34 | 33,65 | 32,84 | 33,34 | 1.046.300 | | 2005-04-22 | 00:00:00 | 32,78 | 33,44 | 32,40 | 33,12 | 979.500 | | 2005-04-25 | 00:00:00 | 32,55 | 33,00 | 32,01 | 32,11 | 1.093.100 | | 2005-04-26 | 00:00:00 | 32,11 | 32,11 | 31,09 | 31,20 | 1.207.200 | | 2005-04-27 | 00:00:00 | 31,05 | 32,87 | 30,87 | 32,78 | 1.197.100 | | 2005-04-28 | 00:00:00 | 32,78 | 32,85 | 32,13 | 32,15 | 861.200 | | 2005-04-29 | 00:00:00 | 32,35 | 33,55 | 32,31 | 33,35 | 2.347.700 | | 2005-05-02 | 00:00:00 | 33,30 | 33,51 | 32,77 | 33,14 | 786.100 | | 2005-05-03 | 00:00:00 | 33,14 | 33,58 | 32,75 | 33,35 | 1.072.800 | | 2005-05-04 | 00:00:00 | 33,55 | 33,90 | 33,46 | 33,73 | 602.500 | | 2005-05-05 | 00:00:00 | 33,53 | 33,70 | 33,29 | 33,44 | 474.600 | | 2005-05-06 | 00:00:00 | 33,54 | 33,68 | 33,17 | 33,48 | 414.200 | | 2005-05-09 | 00:00:00 | 33,45 | 33,73 | 33,07 | 33,60 | 420.600 | | 2005-05-10 | 00:00:00 | 33,40 | 33,43 | 33,07 | 33,35 | 440.000 | | 2005-05-11 | 00:00:00 | 33,50 | 33,50 | 33,02 | 33,24 | 394.900 | | 2005-05-12 | 00:00:00 | 33,32 | 33,56 | 32,77 | 32,83 | 293.100 | | 2005-05-13 | 00:00:00 | 32,83 | 33,46 | 32,00 | 33,30 | 1.275.500 | | 2005-05-16 | 00:00:00 | 37,00 | 38,10 | 35,80 | 37,00 | 4.031.400 | | 2005-05-17 | 00:00:00 | 37,00 | 37,62 | 36,62 | 37,50 | 1.050.700 | | 2005-05-18 | 00:00:00 | 37,79 | 38,24 | 37,59 | 37,92 | 1.188.900 | | 2005-05-19 | 00:00:00 | 38,50 | 38,81 | 38,18 | 38,45 | 828.300 | | 2005-05-20 | 00:00:00 | 38,45 | 38,45 | 37,85 | 38,22 | 491.200 | | 2005-05-23 | 00:00:00 | 38,15 | 38,16 | 37,63 | 37,63 | 1.114.500 | | 2005-05-24 | 00:00:00 | 37,65 | 37,96 | 37,41 | 37,75 | 472.000 | | 2005-05-25 | 00:00:00 | 37,25 | 37,30 | 36,73 | 37,11 | 769.300 | | 2005-05-26 | 00:00:00 | 37,44 | 37,82 | 37,38 | 37,74 | 575.600 | | 2005-05-27 | 00:00:00 | 37,75 | 38,30 | 37,69 | 38,25 | 501.900 | | 2005-05-31 | 00:00:00 | 38,33 | 38,93 | 38,16 | 38,86 | 819.300 | | 2005-06-01 | 00:00:00 | 39,30 | 39,30 | 38,50 | 38,74 | 589.000 | | 2005-06-02 | 00:00:00 | 38,60 | 38,70 | 38,32 | 38,56 | 395.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
