(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 12,94 | 13,00 | 11,94 | 12,12 | 430.600 | | 2000-08-22 | 00:00:00 | 12,00 | 12,62 | 12,00 | 12,50 | 442.600 | | 2000-08-23 | 00:00:00 | 12,44 | 12,44 | 12,25 | 12,44 | 418.800 | | 2000-08-24 | 00:00:00 | 12,31 | 12,69 | 12,31 | 12,62 | 315.400 | | 2000-08-25 | 00:00:00 | 12,75 | 12,88 | 12,56 | 12,81 | 148.400 | | 2000-08-28 | 00:00:00 | 12,81 | 12,81 | 12,44 | 12,69 | 2.370 | | 2000-08-29 | 00:00:00 | 12,75 | 12,75 | 12,38 | 12,63 | 1.406 | | 2000-08-30 | 00:00:00 | 12,62 | 12,81 | 12,56 | 12,81 | 96.200 | | 2000-08-31 | 00:00:00 | 12,75 | 13,56 | 12,75 | 13,39 | 902.600 | | 2000-09-01 | 00:00:00 | 13,38 | 13,38 | 13,06 | 13,19 | 139.900 | | 2000-09-05 | 00:00:00 | 13,25 | 13,50 | 13,25 | 13,50 | 230.100 | | 2000-09-06 | 00:00:00 | 13,50 | 13,62 | 13,38 | 13,56 | 731.800 | | 2000-09-07 | 00:00:00 | 13,56 | 13,56 | 13,31 | 13,50 | 163.500 | | 2000-09-08 | 00:00:00 | 13,50 | 13,69 | 13,44 | 13,62 | 334.000 | | 2000-09-11 | 00:00:00 | 13,62 | 13,75 | 13,25 | 13,44 | 367.100 | | 2000-09-12 | 00:00:00 | 13,38 | 13,88 | 13,31 | 13,75 | 620.900 | | 2000-09-13 | 00:00:00 | 13,81 | 14,00 | 13,75 | 13,94 | 283.900 | | 2000-09-14 | 00:00:00 | 14,00 | 14,75 | 14,00 | 14,62 | 881.500 | | 2000-09-15 | 00:00:00 | 14,50 | 14,75 | 14,12 | 14,69 | 758.200 | | 2000-09-18 | 00:00:00 | 14,50 | 15,06 | 14,44 | 14,81 | 807.400 | | 2000-09-19 | 00:00:00 | 14,88 | 15,38 | 14,88 | 15,25 | 989.000 | | 2000-09-20 | 00:00:00 | 15,19 | 15,62 | 15,06 | 15,56 | 1.167.400 | | 2000-09-21 | 00:00:00 | 15,25 | 15,94 | 15,25 | 15,69 | 597.300 | | 2000-09-22 | 00:00:00 | 15,62 | 15,94 | 15,50 | 15,88 | 414.100 | | 2000-09-25 | 00:00:00 | 15,94 | 16,19 | 15,81 | 15,88 | 1.543.400 | | 2000-09-26 | 00:00:00 | 15,81 | 15,81 | 15,50 | 15,75 | 419.100 | | 2000-09-27 | 00:00:00 | 15,56 | 15,81 | 15,56 | 15,62 | 284.800 | | 2000-09-28 | 00:00:00 | 15,75 | 15,88 | 15,56 | 15,69 | 369.600 | | 2000-09-29 | 00:00:00 | 15,50 | 16,00 | 15,50 | 15,69 | 533.300 | | 2000-10-02 | 00:00:00 | 15,88 | 16,38 | 15,81 | 15,94 | 265.200 | | 2000-10-03 | 00:00:00 | 16,00 | 16,50 | 15,50 | 15,69 | 350.600 | | 2000-10-04 | 00:00:00 | 15,69 | 16,06 | 15,69 | 15,75 | 831.100 | | 2000-10-05 | 00:00:00 | 15,75 | 16,06 | 15,62 | 15,94 | 501.500 | | 2000-10-06 | 00:00:00 | 15,69 | 16,19 | 15,69 | 16,00 | 662.200 | | 2000-10-09 | 00:00:00 | 15,75 | 16,25 | 15,62 | 16,19 | 309.600 | | 2000-10-10 | 00:00:00 | 16,12 | 16,31 | 15,56 | 15,88 | 615.300 | | 2000-10-11 | 00:00:00 | 15,50 | 15,75 | 15,00 | 15,69 | 651.700 | | 2000-10-12 | 00:00:00 | 15,56 | 15,88 | 15,31 | 15,75 | 444.600 | | 2000-10-13 | 00:00:00 | 15,69 | 15,88 | 15,62 | 15,81 | 266.200 | | 2000-10-16 | 00:00:00 | 15,81 | 15,88 | 15,50 | 15,75 | 156.000 | | 2000-10-17 | 00:00:00 | 15,56 | 15,75 | 15,00 | 15,44 | 457.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
