(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 66,35 | 66,53 | 66,30 | 66,42 | 2.903.800 | | 2007-10-22 | 00:00:00 | 66,16 | 66,50 | 66,14 | 66,46 | 2.092.600 | | 2007-10-23 | 00:00:00 | 66,50 | 66,50 | 65,97 | 66,05 | 3.993.900 | | 2007-10-24 | 00:00:00 | 66,30 | 66,48 | 66,03 | 66,25 | 3.569.600 | | 2007-10-25 | 00:00:00 | 66,16 | 66,85 | 65,95 | 66,29 | 5.020.400 | | 2007-10-26 | 00:00:00 | 66,39 | 66,53 | 66,19 | 66,30 | 1.629.200 | | 2007-10-29 | 00:00:00 | 66,50 | 66,50 | 66,20 | 66,24 | 554.300 | | 2007-10-30 | 00:00:00 | 66,10 | 66,67 | 66,10 | 66,62 | 2.882.000 | | 2007-10-31 | 00:00:00 | 66,60 | 66,64 | 66,36 | 66,58 | 1.556.200 | | 2007-11-01 | 00:00:00 | 66,46 | 66,62 | 66,39 | 66,43 | 2.201.300 | | 2007-11-02 | 00:00:00 | 66,62 | 66,75 | 66,51 | 66,70 | 1.474.200 | | 2007-11-05 | 00:00:00 | 66,71 | 66,80 | 66,65 | 66,79 | 1.165.000 | | 2007-11-06 | 00:00:00 | 66,74 | 66,91 | 66,74 | 66,90 | 1.477.000 | | 2007-11-07 | 00:00:00 | 66,85 | 66,90 | 66,76 | 66,76 | 2.165.400 | | 2007-11-08 | 00:00:00 | 66,21 | 66,70 | 65,44 | 66,41 | 16.246.200 | | 2007-11-09 | 00:00:00 | 66,10 | 66,39 | 66,00 | 66,27 | 2.547.900 | | 2007-11-12 | 00:00:00 | 66,06 | 66,29 | 64,95 | 65,25 | 3.928.800 | | 2007-11-13 | 00:00:00 | 65,24 | 66,27 | 64,80 | 65,37 | 4.682.200 | | 2007-11-14 | 00:00:00 | 65,11 | 65,79 | 63,74 | 64,05 | 5.725.900 | | 2007-11-15 | 00:00:00 | 64,10 | 64,15 | 63,31 | 63,78 | 1.819.500 | | 2007-11-16 | 00:00:00 | 63,67 | 64,57 | 63,67 | 64,07 | 1.762.900 | | 2007-11-19 | 00:00:00 | 63,60 | 64,50 | 63,60 | 64,45 | 1.921.300 | | 2007-11-20 | 00:00:00 | 64,24 | 64,53 | 63,47 | 64,20 | 1.231.800 | | 2007-11-21 | 00:00:00 | 63,93 | 64,24 | 62,21 | 62,44 | 2.318.300 | | 2007-11-23 | 00:00:00 | 62,50 | 62,75 | 61,02 | 61,26 | 1.306.800 | | 2007-11-26 | 00:00:00 | 61,25 | 62,45 | 61,25 | 62,25 | 2.001.500 | | 2007-11-27 | 00:00:00 | 62,30 | 62,70 | 62,23 | 62,56 | 1.757.100 | | 2007-11-28 | 00:00:00 | 62,61 | 64,91 | 62,61 | 64,71 | 2.554.800 | | 2007-11-29 | 00:00:00 | 64,25 | 64,86 | 63,50 | 64,37 | 2.375.900 | | 2007-11-30 | 00:00:00 | 64,56 | 65,00 | 64,45 | 64,62 | 1.774.800 | | 2007-12-03 | 00:00:00 | 64,34 | 64,75 | 64,00 | 64,00 | 1.351.400 | | 2007-12-04 | 00:00:00 | 64,01 | 64,39 | 63,55 | 63,75 | 1.127.800 | | 2007-12-05 | 00:00:00 | 64,06 | 65,03 | 63,83 | 64,13 | 1.484.300 | | 2007-12-06 | 00:00:00 | 64,05 | 64,73 | 64,05 | 64,71 | 1.158.300 | | 2007-12-07 | 00:00:00 | 64,41 | 64,94 | 64,00 | 64,10 | 1.090.400 | | 2007-12-10 | 00:00:00 | 64,01 | 64,01 | 63,16 | 63,37 | 964.300 | | 2007-12-11 | 00:00:00 | 63,11 | 63,42 | 62,55 | 62,90 | 537.500 | | 2007-12-12 | 00:00:00 | 62,96 | 63,40 | 62,18 | 62,50 | 1.009.200 | | 2007-12-13 | 00:00:00 | 62,29 | 63,11 | 61,44 | 62,03 | 1.535.100 | | 2007-12-14 | 00:00:00 | 62,32 | 64,81 | 62,04 | 63,13 | 3.469.700 | | 2007-12-17 | 00:00:00 | 63,00 | 64,03 | 62,85 | 63,80 | 2.415.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
