(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 15,56 | 15,75 | 15,00 | 15,44 | 457.000 | | 2000-10-18 | 00:00:00 | 15,44 | 15,44 | 14,62 | 15,06 | 347.800 | | 2000-10-19 | 00:00:00 | 14,94 | 15,25 | 14,75 | 15,00 | 403.400 | | 2000-10-20 | 00:00:00 | 14,94 | 14,94 | 14,31 | 14,81 | 301.300 | | 2000-10-23 | 00:00:00 | 14,69 | 14,69 | 13,44 | 13,56 | 644.800 | | 2000-10-24 | 00:00:00 | 13,81 | 14,06 | 13,62 | 14,00 | 416.400 | | 2000-10-25 | 00:00:00 | 15,50 | 17,12 | 15,50 | 16,12 | 1.472.500 | | 2000-10-26 | 00:00:00 | 16,25 | 16,62 | 15,50 | 15,94 | 816.500 | | 2000-10-27 | 00:00:00 | 15,50 | 16,19 | 15,50 | 15,88 | 204.500 | | 2000-10-30 | 00:00:00 | 15,62 | 16,62 | 15,50 | 16,56 | 373.400 | | 2000-10-31 | 00:00:00 | 16,50 | 16,75 | 16,31 | 16,69 | 557.800 | | 2000-11-01 | 00:00:00 | 16,00 | 16,25 | 15,12 | 15,38 | 777.700 | | 2000-11-02 | 00:00:00 | 15,44 | 15,81 | 15,44 | 15,75 | 671.000 | | 2000-11-03 | 00:00:00 | 15,88 | 16,62 | 15,88 | 16,44 | 781.600 | | 2000-11-06 | 00:00:00 | 16,62 | 17,75 | 16,62 | 16,94 | 646.100 | | 2000-11-07 | 00:00:00 | 16,69 | 16,69 | 16,19 | 16,25 | 283.500 | | 2000-11-08 | 00:00:00 | 16,44 | 16,50 | 15,62 | 15,75 | 1.071.300 | | 2000-11-09 | 00:00:00 | 15,81 | 15,94 | 15,38 | 15,75 | 523.700 | | 2000-11-10 | 00:00:00 | 15,88 | 16,06 | 15,56 | 16,00 | 736.200 | | 2000-11-13 | 00:00:00 | 16,12 | 16,12 | 15,69 | 15,75 | 1.051.300 | | 2000-11-14 | 00:00:00 | 15,88 | 15,88 | 15,31 | 15,62 | 224.500 | | 2000-11-15 | 00:00:00 | 15,69 | 15,94 | 15,62 | 15,94 | 675.000 | | 2000-11-16 | 00:00:00 | 15,88 | 16,88 | 15,88 | 16,75 | 435.300 | | 2000-11-17 | 00:00:00 | 17,62 | 18,25 | 17,50 | 18,06 | 1.079.600 | | 2000-11-20 | 00:00:00 | 17,94 | 17,94 | 17,19 | 17,25 | 536.700 | | 2000-11-21 | 00:00:00 | 17,19 | 17,50 | 16,94 | 17,19 | 534.700 | | 2000-11-22 | 00:00:00 | 17,25 | 17,25 | 16,81 | 17,12 | 370.300 | | 2000-11-24 | 00:00:00 | 17,12 | 17,44 | 17,00 | 17,19 | 120.700 | | 2000-11-27 | 00:00:00 | 17,00 | 17,38 | 16,75 | 17,00 | 181.800 | | 2000-11-28 | 00:00:00 | 16,88 | 17,38 | 16,88 | 17,25 | 414.400 | | 2000-11-29 | 00:00:00 | 17,12 | 17,19 | 16,75 | 17,00 | 361.400 | | 2000-11-30 | 00:00:00 | 17,00 | 17,06 | 16,44 | 17,00 | 389.600 | | 2000-12-01 | 00:00:00 | 16,75 | 17,00 | 15,88 | 16,62 | 380.500 | | 2000-12-04 | 00:00:00 | 16,50 | 17,00 | 16,44 | 16,81 | 383.200 | | 2000-12-05 | 00:00:00 | 16,88 | 17,00 | 16,62 | 16,88 | 678.400 | | 2000-12-06 | 00:00:00 | 16,81 | 16,88 | 16,25 | 16,38 | 349.700 | | 2000-12-07 | 00:00:00 | 16,31 | 16,94 | 16,31 | 16,81 | 414.100 | | 2000-12-08 | 00:00:00 | 16,94 | 16,94 | 16,69 | 16,75 | 780.300 | | 2000-12-11 | 00:00:00 | 16,88 | 16,94 | 16,56 | 16,69 | 630.800 | | 2000-12-12 | 00:00:00 | 16,62 | 16,81 | 16,38 | 16,50 | 305.300 | | 2000-12-13 | 00:00:00 | 16,44 | 16,62 | 16,25 | 16,25 | 201.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
