(Login BolsaPT & Canal Forex) |
|
 HERCULES INC - [Ticker: HPC] |     | | Última Trade | 62,940 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-03-20 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.82 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 63,600 | PER | 0,00% | | Máximo | 63,600 | Pagamento Dividendo | | | Mínimo | 62,940 | Data Ex-Dividendo | | | Fecho Anterior | 63,760 | Yield | | | Volume | 25 | 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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 13,52 | 13,84 | 13,38 | 13,44 | 212.400 | | 2001-06-08 | 00:00:00 | 13,40 | 13,50 | 13,10 | 13,25 | 197.300 | | 2001-06-11 | 00:00:00 | 13,16 | 13,48 | 12,80 | 13,20 | 275.200 | | 2001-06-12 | 00:00:00 | 13,10 | 13,25 | 12,90 | 13,05 | 301.100 | | 2001-06-13 | 00:00:00 | 13,25 | 13,30 | 12,92 | 13,10 | 272.700 | | 2001-06-14 | 00:00:00 | 13,20 | 13,20 | 12,45 | 12,55 | 152.300 | | 2001-06-15 | 00:00:00 | 12,41 | 12,70 | 12,41 | 12,50 | 295.000 | | 2001-06-18 | 00:00:00 | 12,30 | 12,54 | 12,26 | 12,35 | 313.600 | | 2001-06-19 | 00:00:00 | 12,35 | 12,45 | 12,24 | 12,30 | 162.500 | | 2001-06-20 | 00:00:00 | 12,30 | 12,30 | 11,90 | 12,13 | 533.900 | | 2001-06-21 | 00:00:00 | 12,05 | 12,10 | 11,70 | 12,00 | 398.000 | | 2001-06-22 | 00:00:00 | 12,20 | 12,20 | 11,62 | 11,70 | 282.900 | | 2001-06-25 | 00:00:00 | 11,60 | 11,68 | 11,30 | 11,32 | 405.900 | | 2001-06-26 | 00:00:00 | 11,00 | 11,55 | 11,00 | 11,45 | 620.900 | | 2001-06-27 | 00:00:00 | 11,45 | 11,58 | 11,30 | 11,35 | 456.200 | | 2001-06-28 | 00:00:00 | 11,25 | 11,95 | 11,25 | 11,83 | 564.100 | | 2001-06-29 | 00:00:00 | 12,20 | 12,25 | 11,30 | 11,30 | 776.400 | | 2001-07-02 | 00:00:00 | 12,00 | 12,00 | 11,48 | 11,80 | 1.107.200 | | 2001-07-03 | 00:00:00 | 11,80 | 11,90 | 11,52 | 11,70 | 527.500 | | 2001-07-05 | 00:00:00 | 11,70 | 11,90 | 11,61 | 11,75 | 424.300 | | 2001-07-06 | 00:00:00 | 11,80 | 11,80 | 11,52 | 11,57 | 225.500 | | 2001-07-09 | 00:00:00 | 11,57 | 11,95 | 11,57 | 11,79 | 269.400 | | 2001-07-10 | 00:00:00 | 11,75 | 11,79 | 11,50 | 11,51 | 231.500 | | 2001-07-11 | 00:00:00 | 11,50 | 11,70 | 11,30 | 11,34 | 307.100 | | 2001-07-12 | 00:00:00 | 11,25 | 11,45 | 10,87 | 11,15 | 1.066.400 | | 2001-07-13 | 00:00:00 | 11,10 | 11,31 | 11,00 | 11,15 | 219.900 | | 2001-07-16 | 00:00:00 | 11,05 | 11,60 | 11,05 | 11,41 | 229.700 | | 2001-07-17 | 00:00:00 | 11,40 | 11,50 | 11,18 | 11,48 | 257.000 | | 2001-07-18 | 00:00:00 | 11,50 | 11,50 | 11,17 | 11,29 | 168.200 | | 2001-07-19 | 00:00:00 | 11,39 | 11,49 | 11,25 | 11,48 | 164.600 | | 2001-07-20 | 00:00:00 | 11,58 | 11,59 | 11,30 | 11,32 | 173.000 | | 2001-07-23 | 00:00:00 | 11,32 | 11,40 | 11,26 | 11,38 | 235.700 | | 2001-07-24 | 00:00:00 | 11,35 | 11,35 | 10,70 | 10,70 | 446.600 | | 2001-07-25 | 00:00:00 | 10,80 | 11,03 | 10,65 | 10,95 | 390.400 | | 2001-07-26 | 00:00:00 | 11,05 | 11,05 | 10,80 | 10,84 | 286.300 | | 2001-07-27 | 00:00:00 | 10,90 | 10,99 | 10,70 | 10,78 | 346.900 | | 2001-07-30 | 00:00:00 | 10,95 | 10,95 | 10,42 | 10,62 | 204.100 | | 2001-07-31 | 00:00:00 | 10,72 | 10,88 | 10,50 | 10,60 | 425.900 | | 2001-08-01 | 00:00:00 | 10,80 | 10,80 | 10,27 | 10,40 | 425.900 | | 2001-08-02 | 00:00:00 | 10,65 | 10,80 | 10,35 | 10,76 | 289.700 | | 2001-08-03 | 00:00:00 | 10,66 | 10,99 | 10,60 | 10,91 | 357.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
