(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 63,33 | 63,75 | 62,80 | 63,36 | 1.355.300 | | 2007-06-28 | 00:00:00 | 63,50 | 64,06 | 63,50 | 63,70 | 686.500 | | 2007-06-29 | 00:00:00 | 64,15 | 66,88 | 64,02 | 65,29 | 2.402.200 | | 2007-07-02 | 00:00:00 | 64,41 | 64,55 | 64,00 | 64,10 | 9.583.700 | | 2007-07-03 | 00:00:00 | 64,09 | 64,24 | 64,05 | 64,20 | 7.477.800 | | 2007-07-05 | 00:00:00 | 64,25 | 64,30 | 63,95 | 64,10 | 4.367.700 | | 2007-07-06 | 00:00:00 | 63,76 | 64,75 | 63,76 | 64,27 | 4.098.700 | | 2007-07-09 | 00:00:00 | 64,30 | 64,72 | 64,25 | 64,40 | 1.702.300 | | 2007-07-10 | 00:00:00 | 64,43 | 64,73 | 64,30 | 64,39 | 2.199.300 | | 2007-07-11 | 00:00:00 | 64,39 | 64,63 | 64,27 | 64,59 | 1.407.400 | | 2007-07-12 | 00:00:00 | 64,59 | 65,20 | 63,88 | 64,84 | 880.300 | | 2007-07-13 | 00:00:00 | 65,13 | 65,16 | 64,33 | 64,63 | 527.600 | | 2007-07-16 | 00:00:00 | 64,64 | 64,97 | 64,40 | 64,45 | 1.851.200 | | 2007-07-17 | 00:00:00 | 64,54 | 64,67 | 64,27 | 64,35 | 812.200 | | 2007-07-18 | 00:00:00 | 64,30 | 64,61 | 64,27 | 64,35 | 2.042.100 | | 2007-07-19 | 00:00:00 | 64,57 | 64,59 | 64,27 | 64,30 | 2.200.000 | | 2007-07-20 | 00:00:00 | 63,00 | 64,40 | 62,58 | 64,25 | 2.098.600 | | 2007-07-23 | 00:00:00 | 64,09 | 64,25 | 63,64 | 63,93 | 1.228.700 | | 2007-07-24 | 00:00:00 | 64,00 | 64,01 | 63,60 | 63,68 | 924.200 | | 2007-07-25 | 00:00:00 | 63,68 | 64,05 | 62,41 | 62,75 | 2.156.600 | | 2007-07-26 | 00:00:00 | 62,27 | 62,52 | 60,75 | 62,03 | 3.718.300 | | 2007-07-27 | 00:00:00 | 62,20 | 62,93 | 61,96 | 62,42 | 1.457.100 | | 2007-07-30 | 00:00:00 | 62,50 | 62,74 | 61,42 | 62,74 | 1.915.900 | | 2007-07-31 | 00:00:00 | 62,77 | 63,86 | 62,75 | 63,35 | 2.504.700 | | 2007-08-01 | 00:00:00 | 63,35 | 63,63 | 62,41 | 62,95 | 2.087.100 | | 2007-08-02 | 00:00:00 | 63,13 | 63,79 | 62,97 | 63,52 | 847.200 | | 2007-08-03 | 00:00:00 | 63,55 | 64,04 | 62,99 | 63,00 | 2.101.500 | | 2007-08-06 | 00:00:00 | 63,40 | 63,50 | 61,86 | 63,43 | 1.507.600 | | 2007-08-07 | 00:00:00 | 63,20 | 63,61 | 62,64 | 63,00 | 2.180.900 | | 2007-08-08 | 00:00:00 | 63,00 | 63,77 | 62,88 | 63,35 | 3.041.600 | | 2007-08-09 | 00:00:00 | 62,80 | 63,37 | 61,48 | 61,90 | 1.862.100 | | 2007-08-10 | 00:00:00 | 61,25 | 62,53 | 59,29 | 62,05 | 2.986.400 | | 2007-08-13 | 00:00:00 | 62,15 | 62,61 | 61,46 | 61,80 | 1.132.900 | | 2007-08-14 | 00:00:00 | 61,80 | 62,05 | 61,40 | 61,40 | 945.000 | | 2007-08-15 | 00:00:00 | 61,20 | 61,98 | 61,06 | 61,12 | 1.152.700 | | 2007-08-16 | 00:00:00 | 61,08 | 61,63 | 58,88 | 60,90 | 2.653.900 | | 2007-08-17 | 00:00:00 | 61,50 | 61,80 | 60,58 | 61,35 | 1.742.900 | | 2007-08-20 | 00:00:00 | 61,45 | 62,43 | 61,35 | 62,16 | 813.000 | | 2007-08-21 | 00:00:00 | 63,00 | 63,50 | 62,15 | 63,10 | 1.390.900 | | 2007-08-22 | 00:00:00 | 63,40 | 64,13 | 63,25 | 63,77 | 1.694.100 | | 2007-08-23 | 00:00:00 | 64,09 | 64,20 | 63,62 | 63,70 | 1.761.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
