(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 13,41 | 13,50 | 12,85 | 13,08 | 309.900 | | 2002-04-02 | 00:00:00 | 13,10 | 13,14 | 13,00 | 13,02 | 196.400 | | 2002-04-03 | 00:00:00 | 13,04 | 13,08 | 12,29 | 12,30 | 585.300 | | 2002-04-04 | 00:00:00 | 12,30 | 12,30 | 11,60 | 12,04 | 985.800 | | 2002-04-05 | 00:00:00 | 12,05 | 12,51 | 12,00 | 12,48 | 368.600 | | 2002-04-08 | 00:00:00 | 12,45 | 12,50 | 12,27 | 12,45 | 282.700 | | 2002-04-09 | 00:00:00 | 12,30 | 12,36 | 12,11 | 12,33 | 281.600 | | 2002-04-10 | 00:00:00 | 12,15 | 12,40 | 12,10 | 12,30 | 358.600 | | 2002-04-11 | 00:00:00 | 12,15 | 12,17 | 11,95 | 12,00 | 348.600 | | 2002-04-12 | 00:00:00 | 11,97 | 12,27 | 11,78 | 12,27 | 272.100 | | 2002-04-15 | 00:00:00 | 12,37 | 12,37 | 12,17 | 12,17 | 250.300 | | 2002-04-16 | 00:00:00 | 12,20 | 12,49 | 12,10 | 12,23 | 314.300 | | 2002-04-17 | 00:00:00 | 12,30 | 12,43 | 12,23 | 12,25 | 178.400 | | 2002-04-18 | 00:00:00 | 12,25 | 12,40 | 12,06 | 12,10 | 155.100 | | 2002-04-19 | 00:00:00 | 12,10 | 12,14 | 11,92 | 12,06 | 146.300 | | 2002-04-22 | 00:00:00 | 12,16 | 12,16 | 11,81 | 11,88 | 370.900 | | 2002-04-23 | 00:00:00 | 11,88 | 11,97 | 11,86 | 11,91 | 327.600 | | 2002-04-24 | 00:00:00 | 11,88 | 11,90 | 11,67 | 11,80 | 266.100 | | 2002-04-25 | 00:00:00 | 11,70 | 11,84 | 11,51 | 11,77 | 308.300 | | 2002-04-26 | 00:00:00 | 11,80 | 11,95 | 11,70 | 11,80 | 299.800 | | 2002-04-29 | 00:00:00 | 11,75 | 11,90 | 11,70 | 11,79 | 531.700 | | 2002-04-30 | 00:00:00 | 11,75 | 12,25 | 11,70 | 12,20 | 1.097.100 | | 2002-05-01 | 00:00:00 | 12,20 | 12,29 | 12,10 | 12,25 | 662.600 | | 2002-05-02 | 00:00:00 | 12,25 | 12,37 | 12,21 | 12,35 | 462.200 | | 2002-05-03 | 00:00:00 | 12,35 | 12,35 | 12,20 | 12,30 | 293.200 | | 2002-05-06 | 00:00:00 | 12,25 | 12,30 | 11,89 | 11,95 | 462.400 | | 2002-05-07 | 00:00:00 | 11,95 | 12,00 | 11,69 | 11,88 | 971.400 | | 2002-05-08 | 00:00:00 | 11,85 | 12,01 | 11,66 | 11,95 | 529.000 | | 2002-05-09 | 00:00:00 | 11,95 | 11,97 | 11,82 | 11,91 | 380.300 | | 2002-05-10 | 00:00:00 | 11,95 | 11,98 | 11,84 | 11,90 | 134.400 | | 2002-05-13 | 00:00:00 | 11,91 | 12,40 | 11,90 | 12,40 | 374.900 | | 2002-05-14 | 00:00:00 | 12,48 | 12,71 | 12,45 | 12,68 | 436.100 | | 2002-05-15 | 00:00:00 | 12,68 | 13,06 | 12,56 | 12,93 | 732.700 | | 2002-05-16 | 00:00:00 | 12,97 | 13,00 | 12,82 | 12,87 | 246.900 | | 2002-05-17 | 00:00:00 | 12,88 | 12,98 | 12,69 | 12,98 | 168.400 | | 2002-05-20 | 00:00:00 | 13,00 | 13,00 | 12,69 | 12,78 | 181.400 | | 2002-05-21 | 00:00:00 | 12,60 | 12,75 | 12,40 | 12,75 | 245.800 | | 2002-05-22 | 00:00:00 | 12,75 | 12,86 | 12,50 | 12,86 | 198.000 | | 2002-05-23 | 00:00:00 | 12,84 | 12,84 | 12,36 | 12,58 | 360.000 | | 2002-05-24 | 00:00:00 | 12,68 | 12,87 | 12,63 | 12,87 | 267.500 | | 2002-05-28 | 00:00:00 | 12,90 | 12,90 | 12,48 | 12,52 | 282.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
