(Login BolsaPT & Canal Forex) |
|
 HERCULES INC - [Ticker: HPC] |     | | Última Trade | | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | N/A - N/A | Price-Target 1 Ano | N/A | | Variação | () | Capitalização Bolsista | 2 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | | PER | 15,31% | | Máximo | | Pagamento Dividendo | N/A | | Mínimo | | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,000 | Yield | N/A | | Volume | | 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 HPC de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 27,81 | 27,87 | 26,75 | 26,75 | 468.400 | | 2000-01-04 | 00:00:00 | 26,50 | 26,50 | 25,62 | 25,62 | 178.600 | | 2000-01-05 | 00:00:00 | 25,87 | 27,37 | 25,87 | 27,00 | 811.900 | | 2000-01-06 | 00:00:00 | 26,87 | 28,00 | 26,69 | 27,75 | 966.500 | | 2000-01-07 | 00:00:00 | 27,25 | 27,25 | 25,75 | 25,94 | 1.211.600 | | 2000-01-10 | 00:00:00 | 26,37 | 26,50 | 25,56 | 25,62 | 421.700 | | 2000-01-11 | 00:00:00 | 25,00 | 25,12 | 23,87 | 24,37 | 974.800 | | 2000-01-12 | 00:00:00 | 24,37 | 24,37 | 23,31 | 23,56 | 904.300 | | 2000-01-13 | 00:00:00 | 23,31 | 23,94 | 23,25 | 23,50 | 607.300 | | 2000-01-14 | 00:00:00 | 23,62 | 23,69 | 23,06 | 23,25 | 721.300 | | 2000-01-18 | 00:00:00 | 23,12 | 23,19 | 22,50 | 22,50 | 406.300 | | 2000-01-19 | 00:00:00 | 22,81 | 23,00 | 22,19 | 22,25 | 346.400 | | 2000-01-20 | 00:00:00 | 22,12 | 22,25 | 21,12 | 21,31 | 543.600 | | 2000-01-21 | 00:00:00 | 18,87 | 19,81 | 18,75 | 19,00 | 1.743.900 | | 2000-01-24 | 00:00:00 | 19,00 | 19,31 | 17,94 | 18,25 | 896.900 | | 2000-01-25 | 00:00:00 | 18,50 | 18,75 | 17,37 | 17,69 | 742.700 | | 2000-01-26 | 00:00:00 | 18,12 | 18,31 | 17,37 | 17,62 | 906.100 | | 2000-01-27 | 00:00:00 | 17,56 | 18,12 | 17,44 | 17,87 | 723.300 | | 2000-01-28 | 00:00:00 | 17,75 | 17,87 | 16,75 | 16,87 | 949.500 | | 2000-01-31 | 00:00:00 | 17,12 | 17,50 | 16,87 | 17,12 | 552.300 | | 2000-02-01 | 00:00:00 | 17,25 | 17,94 | 17,00 | 17,62 | 722.600 | | 2000-02-02 | 00:00:00 | 17,37 | 17,50 | 16,31 | 16,62 | 448.800 | | 2000-02-03 | 00:00:00 | 17,06 | 18,87 | 16,87 | 18,06 | 1.607.700 | | 2000-02-04 | 00:00:00 | 18,19 | 18,81 | 18,19 | 18,50 | 815.700 | | 2000-02-07 | 00:00:00 | 18,37 | 18,75 | 18,06 | 18,19 | 790.900 | | 2000-02-08 | 00:00:00 | 18,19 | 18,19 | 17,56 | 17,94 | 590.400 | | 2000-02-09 | 00:00:00 | 17,81 | 17,81 | 17,12 | 17,31 | 339.800 | | 2000-02-10 | 00:00:00 | 17,50 | 17,50 | 16,87 | 17,00 | 388.500 | | 2000-02-11 | 00:00:00 | 17,50 | 17,81 | 17,06 | 17,19 | 510.900 | | 2000-02-14 | 00:00:00 | 17,12 | 17,62 | 17,06 | 17,31 | 509.400 | | 2000-02-15 | 00:00:00 | 17,31 | 18,56 | 17,31 | 18,25 | 419.100 | | 2000-02-16 | 00:00:00 | 18,25 | 18,37 | 17,81 | 17,94 | 296.100 | | 2000-02-17 | 00:00:00 | 18,19 | 18,19 | 17,81 | 18,00 | 364.800 | | 2000-02-18 | 00:00:00 | 18,00 | 18,00 | 17,25 | 17,25 | 337.900 | | 2000-02-22 | 00:00:00 | 18,50 | 18,56 | 17,69 | 17,94 | 1.147.600 | | 2000-02-23 | 00:00:00 | 18,06 | 18,12 | 17,12 | 17,12 | 606.600 | | 2000-02-24 | 00:00:00 | 17,12 | 17,37 | 16,12 | 16,25 | 567.800 | | 2000-02-25 | 00:00:00 | 16,25 | 16,44 | 16,06 | 16,31 | 562.000 | | 2000-02-28 | 00:00:00 | 16,25 | 16,75 | 16,06 | 16,37 | 480.800 | | 2000-02-29 | 00:00:00 | 16,44 | 16,50 | 16,00 | 16,50 | 292.400 | | 2000-03-01 | 00:00:00 | 16,37 | 16,56 | 15,94 | 16,00 | 979.500 | | 2000-03-02 | 00:00:00 | 16,00 | 16,12 | 15,19 | 15,25 | 1.691.400 | | 2000-03-03 | 00:00:00 | 15,38 | 16,19 | 15,00 | 15,88 | 5.167.300 | | 2000-03-06 | 00:00:00 | 15,88 | 15,88 | 14,94 | 15,00 | 399.800 | | 2000-03-07 | 00:00:00 | 15,00 | 15,00 | 14,19 | 14,25 | 451.000 | | 2000-03-08 | 00:00:00 | 14,25 | 15,94 | 13,94 | 15,06 | 833.400 | | 2000-03-09 | 00:00:00 | 15,31 | 15,63 | 14,56 | 15,19 | 580.300 | | 2000-03-10 | 00:00:00 | 15,19 | 15,81 | 15,13 | 15,50 | 318.500 | | 2000-03-13 | 00:00:00 | 15,19 | 15,69 | 14,81 | 15,38 | 298.300 | | 2000-03-14 | 00:00:00 | 15,75 | 15,75 | 15,13 | 15,31 | 280.200 | | 2000-03-15 | 00:00:00 | 15,19 | 16,62 | 15,00 | 16,12 | 1.105.700 | | 2000-03-16 | 00:00:00 | 16,37 | 17,25 | 16,19 | 17,12 | 847.000 | | 2000-03-17 | 00:00:00 | 17,62 | 17,62 | 16,69 | 16,81 | 770.300 | | 2000-03-20 | 00:00:00 | 17,06 | 17,87 | 16,87 | 17,06 | 901.800 | | 2000-03-21 | 00:00:00 | 17,12 | 17,12 | 16,62 | 16,81 | 490.900 | | 2000-03-22 | 00:00:00 | 16,50 | 16,50 | 15,69 | 16,00 | 664.700 | | 2000-03-23 | 00:00:00 | 15,94 | 16,06 | 15,38 | 15,75 | 790.000 | | 2000-03-24 | 00:00:00 | 15,75 | 15,94 | 14,94 | 15,00 | 880.300 | | 2000-03-27 | 00:00:00 | 14,94 | 15,13 | 14,81 | 14,94 | 972.000 | | 2000-03-28 | 00:00:00 | 14,75 | 14,88 | 14,38 | 14,56 | 1.151.300 | | 2000-03-29 | 00:00:00 | 14,56 | 15,25 | 14,44 | 15,00 | 605.300 | | 2000-03-30 | 00:00:00 | 15,13 | 16,25 | 15,00 | 15,88 | 775.000 | | 2000-03-31 | 00:00:00 | 15,94 | 16,25 | 15,38 | 16,12 | 678.000 | | 2000-04-03 | 00:00:00 | 16,25 | 16,44 | 15,19 | 15,31 | 577.800 | | 2000-04-04 | 00:00:00 | 15,50 | 15,63 | 14,00 | 14,94 | 1.120.500 | | 2000-04-05 | 00:00:00 | 14,94 | 15,13 | 14,69 | 14,94 | 444.900 | | 2000-04-06 | 00:00:00 | 15,06 | 15,25 | 14,75 | 14,94 | 619.700 | | 2000-04-07 | 00:00:00 | 15,00 | 15,00 | 14,56 | 15,00 | 393.000 | | 2000-04-10 | 00:00:00 | 15,38 | 15,50 | 14,94 | 14,94 | 494.500 | | 2000-04-11 | 00:00:00 | 15,25 | 16,00 | 15,06 | 15,94 | 716.300 | | 2000-04-12 | 00:00:00 | 16,06 | 17,19 | 15,81 | 16,75 | 1.354.300 | | 2000-04-13 | 00:00:00 | 16,87 | 17,00 | 16,50 | 16,56 | 749.600 | | 2000-04-14 | 00:00:00 | 16,37 | 16,37 | 15,44 | 15,75 | 682.000 | | 2000-04-17 | 00:00:00 | 15,88 | 16,00 | 15,13 | 15,50 | 632.700 | | 2000-04-18 | 00:00:00 | 15,50 | 15,69 | 15,25 | 15,56 | 451.400 | | 2000-04-19 | 00:00:00 | 15,50 | 15,69 | 15,13 | 15,25 | 305.300 | | 2000-04-20 | 00:00:00 | 15,06 | 15,50 | 15,06 | 15,31 | 937.000 | | 2000-04-24 | 00:00:00 | 15,25 | 15,75 | 15,13 | 15,56 | 334.700 | | 2000-04-25 | 00:00:00 | 15,69 | 16,19 | 15,56 | 16,06 | 473.700 | | 2000-04-26 | 00:00:00 | 16,19 | 16,44 | 15,69 | 15,81 | 331.100 | | 2000-04-27 | 00:00:00 | 15,69 | 16,00 | 15,56 | 16,00 | 454.700 | | 2000-04-28 | 00:00:00 | 15,94 | 16,00 | 15,38 | 15,56 | 195.200 | | 2000-05-01 | 00:00:00 | 15,56 | 16,06 | 15,56 | 15,94 | 280.400 | | 2000-05-02 | 00:00:00 | 15,81 | 16,87 | 15,69 | 16,37 | 775.100 | | 2000-05-03 | 00:00:00 | 16,62 | 16,69 | 16,25 | 16,50 | 478.800 | | 2000-05-04 | 00:00:00 | 16,37 | 17,06 | 16,31 | 16,56 | 663.000 | | 2000-05-05 | 00:00:00 | 16,19 | 17,12 | 16,19 | 16,50 | 331.400 | | 2000-05-08 | 00:00:00 | 16,56 | 16,69 | 16,44 | 16,56 | 156.800 | | 2000-05-09 | 00:00:00 | 16,69 | 17,00 | 16,56 | 16,56 | 224.600 | | 2000-05-10 | 00:00:00 | 16,94 | 16,94 | 15,63 | 16,19 | 266.800 | | 2000-05-11 | 00:00:00 | 16,19 | 16,87 | 16,19 | 16,87 | 374.500 | | 2000-05-12 | 00:00:00 | 17,12 | 17,50 | 16,94 | 17,06 | 404.100 | | 2000-05-15 | 00:00:00 | 17,00 | 17,37 | 17,00 | 17,19 | 447.100 | | 2000-05-16 | 00:00:00 | 17,44 | 17,44 | 17,06 | 17,19 | 217.000 | | 2000-05-17 | 00:00:00 | 17,19 | 17,37 | 17,00 | 17,31 | 224.800 | | 2000-05-18 | 00:00:00 | 17,75 | 17,81 | 17,44 | 17,62 | 448.200 | | 2000-05-19 | 00:00:00 | 17,56 | 17,75 | 17,31 | 17,37 | 224.800 | | 2000-05-22 | 00:00:00 | 17,62 | 17,87 | 17,12 | 17,19 | 199.300 | | 2000-05-23 | 00:00:00 | 17,19 | 17,37 | 17,06 | 17,19 | 160.500 | | 2000-05-24 | 00:00:00 | 17,37 | 17,81 | 17,37 | 17,62 | 448.200 | | 2000-05-25 | 00:00:00 | 17,81 | 17,81 | 16,69 | 16,75 | 242.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
