(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 2022-01-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 39,75 | 40,08 | 39,71 | 40,00 | 418.500 | | 2005-11-22 | 00:00:00 | 39,87 | 40,06 | 39,67 | 40,01 | 476.500 | | 2005-11-23 | 00:00:00 | 40,02 | 40,22 | 39,84 | 39,95 | 208.500 | | 2005-11-25 | 00:00:00 | 40,00 | 40,14 | 39,87 | 40,04 | 121.900 | | 2005-11-28 | 00:00:00 | 40,00 | 40,25 | 39,47 | 39,51 | 356.000 | | 2005-11-29 | 00:00:00 | 39,69 | 40,19 | 39,69 | 39,79 | 448.800 | | 2005-11-30 | 00:00:00 | 39,85 | 39,97 | 39,37 | 39,43 | 441.100 | | 2005-12-01 | 00:00:00 | 39,60 | 40,04 | 39,53 | 39,82 | 574.200 | | 2005-12-02 | 00:00:00 | 39,65 | 39,65 | 39,30 | 39,62 | 563.900 | | 2005-12-05 | 00:00:00 | 39,52 | 39,58 | 39,08 | 39,54 | 338.100 | | 2005-12-06 | 00:00:00 | 39,50 | 39,92 | 39,37 | 39,41 | 242.900 | | 2005-12-07 | 00:00:00 | 39,20 | 39,30 | 39,09 | 39,26 | 440.000 | | 2005-12-08 | 00:00:00 | 39,16 | 39,70 | 39,16 | 39,29 | 234.600 | | 2005-12-09 | 00:00:00 | 39,34 | 40,13 | 39,34 | 39,83 | 236.300 | | 2005-12-12 | 00:00:00 | 39,84 | 39,96 | 39,64 | 39,86 | 252.100 | | 2005-12-13 | 00:00:00 | 39,85 | 40,04 | 39,71 | 39,77 | 261.200 | | 2005-12-14 | 00:00:00 | 39,77 | 39,90 | 39,49 | 39,49 | 336.200 | | 2005-12-15 | 00:00:00 | 39,59 | 39,80 | 39,30 | 39,50 | 400.700 | | 2005-12-16 | 00:00:00 | 39,69 | 39,95 | 39,55 | 39,77 | 496.700 | | 2005-12-19 | 00:00:00 | 39,82 | 39,82 | 39,38 | 39,47 | 426.800 | | 2005-12-20 | 00:00:00 | 39,47 | 39,57 | 39,23 | 39,25 | 218.400 | | 2005-12-21 | 00:00:00 | 39,28 | 39,36 | 39,02 | 39,21 | 212.400 | | 2005-12-22 | 00:00:00 | 39,10 | 39,47 | 39,07 | 39,37 | 175.600 | | 2005-12-23 | 00:00:00 | 39,50 | 40,09 | 39,50 | 40,01 | 226.000 | | 2005-12-27 | 00:00:00 | 40,58 | 41,11 | 39,81 | 39,87 | 517.900 | | 2005-12-28 | 00:00:00 | 39,82 | 39,92 | 39,73 | 39,86 | 232.500 | | 2005-12-29 | 00:00:00 | 39,84 | 40,19 | 39,78 | 40,00 | 193.800 | | 2005-12-30 | 00:00:00 | 39,86 | 39,93 | 39,70 | 39,77 | 189.400 | | 2006-01-03 | 00:00:00 | 40,00 | 40,17 | 39,53 | 40,03 | 420.800 | | 2006-01-04 | 00:00:00 | 40,03 | 40,25 | 39,73 | 40,19 | 619.700 | | 2006-01-05 | 00:00:00 | 40,18 | 40,46 | 39,94 | 40,43 | 628.600 | | 2006-01-06 | 00:00:00 | 40,62 | 41,17 | 40,41 | 41,07 | 706.300 | | 2006-01-09 | 00:00:00 | 41,50 | 41,58 | 41,05 | 41,08 | 689.500 | | 2006-01-10 | 00:00:00 | 41,08 | 41,48 | 40,52 | 41,25 | 752.900 | | 2006-01-11 | 00:00:00 | 41,25 | 41,27 | 40,62 | 40,78 | 523.900 | | 2006-01-12 | 00:00:00 | 40,87 | 41,43 | 40,58 | 41,02 | 342.900 | | 2006-01-13 | 00:00:00 | 41,05 | 41,15 | 40,65 | 40,90 | 252.500 | | 2006-01-17 | 00:00:00 | 40,90 | 41,08 | 40,48 | 40,79 | 438.300 | | 2006-01-18 | 00:00:00 | 40,79 | 41,10 | 40,65 | 41,06 | 551.700 | | 2006-01-19 | 00:00:00 | 39,75 | 40,10 | 38,26 | 39,78 | 2.050.300 | | 2006-01-20 | 00:00:00 | 39,19 | 39,40 | 38,50 | 39,12 | 1.491.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
