(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 | | 2006-01-20 | 00:00:00 | 39,19 | 39,40 | 38,50 | 39,12 | 1.491.100 | | 2006-01-23 | 00:00:00 | 39,09 | 39,73 | 39,09 | 39,25 | 1.025.300 | | 2006-01-24 | 00:00:00 | 39,21 | 39,62 | 39,17 | 39,52 | 280.900 | | 2006-01-25 | 00:00:00 | 39,52 | 39,55 | 38,95 | 39,12 | 389.200 | | 2006-01-26 | 00:00:00 | 39,20 | 39,50 | 39,09 | 39,32 | 356.500 | | 2006-01-27 | 00:00:00 | 39,32 | 40,16 | 39,32 | 39,77 | 839.200 | | 2006-01-30 | 00:00:00 | 39,76 | 40,02 | 39,33 | 39,38 | 590.800 | | 2006-01-31 | 00:00:00 | 39,14 | 39,46 | 38,74 | 39,10 | 781.100 | | 2006-02-01 | 00:00:00 | 39,00 | 39,81 | 39,00 | 39,46 | 1.216.900 | | 2006-02-02 | 00:00:00 | 39,53 | 39,64 | 39,14 | 39,30 | 571.300 | | 2006-02-03 | 00:00:00 | 39,11 | 39,55 | 39,11 | 39,32 | 699.000 | | 2006-02-06 | 00:00:00 | 39,22 | 39,33 | 38,97 | 39,29 | 544.900 | | 2006-02-07 | 00:00:00 | 39,16 | 39,51 | 39,10 | 39,33 | 385.200 | | 2006-02-08 | 00:00:00 | 39,35 | 39,49 | 39,27 | 39,40 | 383.800 | | 2006-02-09 | 00:00:00 | 39,24 | 39,49 | 39,19 | 39,30 | 296.700 | | 2006-02-10 | 00:00:00 | 39,18 | 39,48 | 39,00 | 39,48 | 504.500 | | 2006-02-13 | 00:00:00 | 39,33 | 39,50 | 39,00 | 39,44 | 599.800 | | 2006-02-14 | 00:00:00 | 39,39 | 39,80 | 39,35 | 39,78 | 520.400 | | 2006-02-15 | 00:00:00 | 39,75 | 40,23 | 39,69 | 40,09 | 722.900 | | 2006-02-16 | 00:00:00 | 40,08 | 40,77 | 40,08 | 40,70 | 1.162.700 | | 2006-02-17 | 00:00:00 | 40,70 | 41,70 | 40,63 | 41,33 | 1.498.100 | | 2006-02-21 | 00:00:00 | 41,34 | 41,74 | 40,96 | 40,98 | 460.200 | | 2006-02-22 | 00:00:00 | 41,11 | 41,46 | 41,09 | 41,34 | 372.300 | | 2006-02-23 | 00:00:00 | 41,30 | 41,63 | 40,86 | 41,34 | 321.100 | | 2006-02-24 | 00:00:00 | 41,38 | 41,38 | 40,98 | 41,29 | 207.100 | | 2006-02-27 | 00:00:00 | 41,28 | 41,99 | 41,13 | 41,81 | 639.200 | | 2006-02-28 | 00:00:00 | 41,70 | 41,82 | 41,08 | 41,35 | 399.000 | | 2006-03-01 | 00:00:00 | 41,50 | 41,88 | 41,02 | 41,72 | 600.700 | | 2006-03-02 | 00:00:00 | 41,72 | 42,24 | 41,53 | 42,15 | 990.500 | | 2006-03-03 | 00:00:00 | 42,07 | 42,27 | 41,84 | 42,14 | 739.500 | | 2006-03-06 | 00:00:00 | 42,09 | 42,18 | 41,61 | 42,11 | 591.200 | | 2006-03-07 | 00:00:00 | 42,05 | 42,88 | 41,85 | 42,42 | 869.900 | | 2006-03-08 | 00:00:00 | 42,44 | 42,55 | 42,25 | 42,48 | 530.900 | | 2006-03-09 | 00:00:00 | 42,52 | 42,70 | 42,18 | 42,69 | 346.900 | | 2006-03-10 | 00:00:00 | 42,63 | 42,78 | 42,15 | 42,60 | 328.700 | | 2006-03-13 | 00:00:00 | 42,65 | 42,81 | 42,30 | 42,60 | 721.300 | | 2006-03-14 | 00:00:00 | 42,61 | 43,00 | 42,32 | 42,95 | 507.100 | | 2006-03-15 | 00:00:00 | 42,95 | 43,33 | 42,63 | 43,30 | 696.100 | | 2006-03-16 | 00:00:00 | 43,33 | 43,75 | 43,06 | 43,54 | 549.400 | | 2006-03-17 | 00:00:00 | 43,62 | 43,96 | 43,18 | 43,78 | 562.300 | | 2006-03-20 | 00:00:00 | 43,78 | 43,99 | 43,37 | 43,74 | 321.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
