(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 43,78 | 43,99 | 43,37 | 43,74 | 321.700 | | 2006-03-21 | 00:00:00 | 43,54 | 43,90 | 43,49 | 43,60 | 472.900 | | 2006-03-22 | 00:00:00 | 43,43 | 43,90 | 43,33 | 43,89 | 310.700 | | 2006-03-23 | 00:00:00 | 43,90 | 44,17 | 43,46 | 44,10 | 378.500 | | 2006-03-24 | 00:00:00 | 44,11 | 44,50 | 43,84 | 43,95 | 567.900 | | 2006-03-27 | 00:00:00 | 43,95 | 43,99 | 43,65 | 43,82 | 482.000 | | 2006-03-28 | 00:00:00 | 43,86 | 44,20 | 43,67 | 43,90 | 422.100 | | 2006-03-29 | 00:00:00 | 44,06 | 44,39 | 43,90 | 44,15 | 455.800 | | 2006-03-30 | 00:00:00 | 44,25 | 44,89 | 44,09 | 44,76 | 613.400 | | 2006-03-31 | 00:00:00 | 44,72 | 44,89 | 44,01 | 44,35 | 500.700 | | 2006-04-03 | 00:00:00 | 44,45 | 44,51 | 43,28 | 43,38 | 900.300 | | 2006-04-04 | 00:00:00 | 43,39 | 43,39 | 42,38 | 42,87 | 1.205.200 | | 2006-04-05 | 00:00:00 | 42,87 | 43,00 | 42,48 | 42,72 | 745.400 | | 2006-04-06 | 00:00:00 | 42,68 | 42,86 | 42,31 | 42,66 | 502.100 | | 2006-04-07 | 00:00:00 | 42,66 | 43,01 | 42,53 | 42,74 | 558.800 | | 2006-04-10 | 00:00:00 | 42,73 | 42,74 | 42,24 | 42,67 | 497.100 | | 2006-04-11 | 00:00:00 | 42,77 | 43,00 | 41,95 | 42,41 | 395.100 | | 2006-04-12 | 00:00:00 | 42,40 | 42,71 | 42,15 | 42,25 | 435.800 | | 2006-04-13 | 00:00:00 | 42,25 | 42,42 | 42,07 | 42,40 | 285.900 | | 2006-04-17 | 00:00:00 | 42,40 | 42,46 | 42,07 | 42,41 | 236.200 | | 2006-04-18 | 00:00:00 | 42,50 | 42,78 | 42,27 | 42,47 | 660.700 | | 2006-04-19 | 00:00:00 | 43,50 | 43,80 | 43,06 | 43,36 | 1.173.100 | | 2006-04-20 | 00:00:00 | 43,29 | 44,11 | 43,29 | 43,85 | 1.217.900 | | 2006-04-21 | 00:00:00 | 44,18 | 44,19 | 43,64 | 43,74 | 538.900 | | 2006-04-24 | 00:00:00 | 43,61 | 43,91 | 43,28 | 43,57 | 397.000 | | 2006-04-25 | 00:00:00 | 43,58 | 43,58 | 42,83 | 43,15 | 727.500 | | 2006-04-26 | 00:00:00 | 43,12 | 43,67 | 43,05 | 43,31 | 1.379.000 | | 2006-04-27 | 00:00:00 | 44,90 | 45,30 | 43,20 | 43,71 | 1.210.200 | | 2006-04-28 | 00:00:00 | 43,79 | 44,24 | 43,76 | 43,85 | 912.400 | | 2006-05-01 | 00:00:00 | 43,85 | 44,18 | 43,45 | 43,66 | 840.200 | | 2006-05-02 | 00:00:00 | 43,67 | 43,76 | 43,17 | 43,27 | 660.100 | | 2006-05-03 | 00:00:00 | 43,27 | 43,42 | 42,84 | 43,31 | 418.200 | | 2006-05-04 | 00:00:00 | 43,35 | 44,81 | 43,35 | 44,69 | 967.300 | | 2006-05-05 | 00:00:00 | 44,91 | 45,75 | 44,91 | 45,29 | 991.700 | | 2006-05-08 | 00:00:00 | 45,30 | 45,58 | 45,15 | 45,17 | 1.341.400 | | 2006-05-09 | 00:00:00 | 45,16 | 45,54 | 45,00 | 45,06 | 437.200 | | 2006-05-10 | 00:00:00 | 44,87 | 45,35 | 44,85 | 45,18 | 641.000 | | 2006-05-11 | 00:00:00 | 45,18 | 45,89 | 45,18 | 45,23 | 1.449.200 | | 2006-05-12 | 00:00:00 | 45,23 | 45,88 | 45,15 | 45,54 | 7.612.800 | | 2006-05-15 | 00:00:00 | 45,56 | 46,24 | 45,31 | 45,88 | 977.200 | | 2006-05-16 | 00:00:00 | 46,16 | 46,99 | 46,06 | 46,79 | 1.737.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
