(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 52,75 | 52,93 | 52,32 | 52,76 | 677.800 | | 2007-03-06 | 00:00:00 | 52,96 | 53,04 | 52,62 | 52,86 | 552.800 | | 2007-03-07 | 00:00:00 | 52,70 | 52,80 | 52,26 | 52,55 | 710.400 | | 2007-03-08 | 00:00:00 | 52,75 | 53,22 | 52,73 | 52,98 | 569.000 | | 2007-03-09 | 00:00:00 | 53,27 | 53,88 | 53,06 | 53,24 | 547.400 | | 2007-03-12 | 00:00:00 | 53,20 | 53,49 | 52,95 | 53,35 | 584.800 | | 2007-03-13 | 00:00:00 | 53,33 | 53,33 | 52,71 | 52,87 | 462.700 | | 2007-03-14 | 00:00:00 | 52,91 | 53,41 | 52,64 | 53,30 | 877.600 | | 2007-03-15 | 00:00:00 | 53,30 | 53,84 | 53,28 | 53,68 | 493.600 | | 2007-03-16 | 00:00:00 | 53,88 | 53,94 | 53,39 | 53,82 | 597.500 | | 2007-03-19 | 00:00:00 | 54,14 | 54,78 | 53,94 | 54,18 | 866.600 | | 2007-03-20 | 00:00:00 | 54,25 | 54,41 | 53,88 | 54,15 | 431.500 | | 2007-03-21 | 00:00:00 | 54,31 | 54,63 | 53,78 | 54,56 | 753.800 | | 2007-03-22 | 00:00:00 | 53,67 | 55,00 | 53,67 | 54,74 | 318.900 | | 2007-03-23 | 00:00:00 | 54,99 | 55,32 | 54,83 | 55,11 | 352.200 | | 2007-03-26 | 00:00:00 | 55,00 | 55,32 | 54,68 | 55,03 | 330.600 | | 2007-03-27 | 00:00:00 | 54,93 | 54,93 | 54,23 | 54,33 | 559.300 | | 2007-03-28 | 00:00:00 | 54,33 | 54,46 | 54,04 | 54,07 | 384.500 | | 2007-03-29 | 00:00:00 | 54,25 | 54,28 | 53,81 | 54,18 | 584.300 | | 2007-03-30 | 00:00:00 | 54,14 | 54,46 | 53,97 | 54,36 | 448.300 | | 2007-04-02 | 00:00:00 | 54,50 | 55,02 | 54,39 | 55,00 | 363.800 | | 2007-04-03 | 00:00:00 | 55,30 | 55,79 | 55,18 | 55,61 | 527.300 | | 2007-04-04 | 00:00:00 | 55,61 | 55,79 | 55,43 | 55,60 | 588.300 | | 2007-04-05 | 00:00:00 | 55,85 | 55,98 | 55,49 | 55,74 | 383.900 | | 2007-04-09 | 00:00:00 | 55,68 | 55,89 | 55,62 | 55,83 | 386.200 | | 2007-04-10 | 00:00:00 | 55,84 | 56,03 | 55,59 | 55,75 | 287.500 | | 2007-04-11 | 00:00:00 | 59,50 | 62,57 | 59,20 | 61,68 | 6.124.400 | | 2007-04-12 | 00:00:00 | 61,90 | 64,64 | 61,71 | 62,81 | 6.269.700 | | 2007-04-13 | 00:00:00 | 62,63 | 63,70 | 62,50 | 63,48 | 1.731.100 | | 2007-04-16 | 00:00:00 | 63,51 | 63,77 | 62,98 | 63,77 | 1.271.100 | | 2007-04-17 | 00:00:00 | 63,93 | 64,91 | 63,62 | 64,28 | 1.366.500 | | 2007-04-18 | 00:00:00 | 64,28 | 64,28 | 63,60 | 64,12 | 1.155.400 | | 2007-04-19 | 00:00:00 | 63,99 | 64,64 | 63,57 | 64,58 | 1.455.000 | | 2007-04-20 | 00:00:00 | 65,00 | 65,29 | 64,30 | 64,44 | 975.800 | | 2007-04-23 | 00:00:00 | 64,00 | 65,20 | 64,00 | 64,79 | 1.161.200 | | 2007-04-24 | 00:00:00 | 64,80 | 65,36 | 64,70 | 65,04 | 960.000 | | 2007-04-25 | 00:00:00 | 65,10 | 65,94 | 64,23 | 65,74 | 1.999.900 | | 2007-04-26 | 00:00:00 | 65,74 | 65,81 | 64,26 | 65,41 | 2.572.300 | | 2007-04-27 | 00:00:00 | 65,49 | 65,60 | 64,71 | 65,13 | 1.393.100 | | 2007-04-30 | 00:00:00 | 64,81 | 65,20 | 64,39 | 64,89 | 1.454.800 | | 2007-05-01 | 00:00:00 | 64,86 | 65,08 | 64,09 | 64,89 | 882.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
