(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 | | 2002-09-19 | 00:00:00 | 9,75 | 9,75 | 9,10 | 9,20 | 317.900 | | 2002-09-20 | 00:00:00 | 9,05 | 9,30 | 8,90 | 9,17 | 634.900 | | 2002-09-23 | 00:00:00 | 9,10 | 9,24 | 8,88 | 8,91 | 221.800 | | 2002-09-24 | 00:00:00 | 8,81 | 8,90 | 8,45 | 8,74 | 439.200 | | 2002-09-25 | 00:00:00 | 8,84 | 9,57 | 8,79 | 9,26 | 774.400 | | 2002-09-26 | 00:00:00 | 9,32 | 9,82 | 9,26 | 9,82 | 460.900 | | 2002-09-27 | 00:00:00 | 9,85 | 9,89 | 9,23 | 9,38 | 461.000 | | 2002-09-30 | 00:00:00 | 9,28 | 9,28 | 8,95 | 9,21 | 458.000 | | 2002-10-01 | 00:00:00 | 9,45 | 9,75 | 9,21 | 9,71 | 256.600 | | 2002-10-02 | 00:00:00 | 9,71 | 9,71 | 9,30 | 9,41 | 369.000 | | 2002-10-03 | 00:00:00 | 9,51 | 9,65 | 9,36 | 9,64 | 444.800 | | 2002-10-04 | 00:00:00 | 9,57 | 9,58 | 8,95 | 9,00 | 361.200 | | 2002-10-07 | 00:00:00 | 9,05 | 9,16 | 9,00 | 9,09 | 176.100 | | 2002-10-08 | 00:00:00 | 9,09 | 9,12 | 8,67 | 9,05 | 360.700 | | 2002-10-09 | 00:00:00 | 9,05 | 9,06 | 8,71 | 9,03 | 404.500 | | 2002-10-10 | 00:00:00 | 9,03 | 9,25 | 8,94 | 9,11 | 265.100 | | 2002-10-11 | 00:00:00 | 9,05 | 9,50 | 9,05 | 9,28 | 274.200 | | 2002-10-14 | 00:00:00 | 9,29 | 9,60 | 9,17 | 9,32 | 183.300 | | 2002-10-15 | 00:00:00 | 9,48 | 9,89 | 9,32 | 9,85 | 411.900 | | 2002-10-16 | 00:00:00 | 9,95 | 10,00 | 9,33 | 9,63 | 255.000 | | 2002-10-17 | 00:00:00 | 9,75 | 10,28 | 9,65 | 10,20 | 463.800 | | 2002-10-18 | 00:00:00 | 10,20 | 10,30 | 9,82 | 10,15 | 464.200 | | 2002-10-21 | 00:00:00 | 10,15 | 10,50 | 10,05 | 10,46 | 339.700 | | 2002-10-22 | 00:00:00 | 10,47 | 10,49 | 10,03 | 10,23 | 273.300 | | 2002-10-23 | 00:00:00 | 10,20 | 10,25 | 9,62 | 9,70 | 579.700 | | 2002-10-24 | 00:00:00 | 9,80 | 9,90 | 9,51 | 9,60 | 542.400 | | 2002-10-25 | 00:00:00 | 9,53 | 9,64 | 9,30 | 9,40 | 534.500 | | 2002-10-28 | 00:00:00 | 9,52 | 9,55 | 9,18 | 9,21 | 287.100 | | 2002-10-29 | 00:00:00 | 9,31 | 9,40 | 8,93 | 9,40 | 210.200 | | 2002-10-30 | 00:00:00 | 9,40 | 9,45 | 9,10 | 9,30 | 173.200 | | 2002-10-31 | 00:00:00 | 9,40 | 9,60 | 9,31 | 9,60 | 461.000 | | 2002-11-01 | 00:00:00 | 9,50 | 9,71 | 9,20 | 9,71 | 325.200 | | 2002-11-04 | 00:00:00 | 9,79 | 9,79 | 9,37 | 9,48 | 257.400 | | 2002-11-05 | 00:00:00 | 9,49 | 9,56 | 9,15 | 9,49 | 433.000 | | 2002-11-06 | 00:00:00 | 9,54 | 10,00 | 9,53 | 10,00 | 600.700 | | 2002-11-07 | 00:00:00 | 9,99 | 9,99 | 9,60 | 9,65 | 303.300 | | 2002-11-08 | 00:00:00 | 9,70 | 9,78 | 9,27 | 9,45 | 221.800 | | 2002-11-11 | 00:00:00 | 9,49 | 9,52 | 9,12 | 9,18 | 179.300 | | 2002-11-12 | 00:00:00 | 9,15 | 9,23 | 8,95 | 8,95 | 391.700 | | 2002-11-13 | 00:00:00 | 8,95 | 9,05 | 8,80 | 8,98 | 315.200 | | 2002-11-14 | 00:00:00 | 9,00 | 9,29 | 9,00 | 9,29 | 148.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
