Bolsa PT - Histórico de Cotações de HERCULES INC [HPC]

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 2010-09-06
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2006-10-06	00:00:00	16,17	16,40	16,08	16,29	634.600
2006-10-09	00:00:00	16,19	16,31	16,03	16,28	728.900
2006-10-10	00:00:00	16,34	16,45	16,25	16,40	830.600
2006-10-11	00:00:00	16,35	16,35	15,90	15,98	779.700
2006-10-12	00:00:00	16,07	16,15	15,95	16,10	878.300
2006-10-13	00:00:00	16,13	16,25	16,02	16,13	659.800
2006-10-16	00:00:00	16,15	16,34	16,11	16,28	487.500
2006-10-17	00:00:00	16,17	16,39	16,11	16,39	574.600
2006-10-18	00:00:00	16,40	16,48	16,18	16,18	503.200
2006-10-19	00:00:00	16,15	16,75	16,15	16,58	748.300
2006-10-20	00:00:00	16,61	16,61	16,30	16,46	579.000
2006-10-23	00:00:00	16,45	16,57	16,32	16,44	750.200
2006-10-24	00:00:00	16,98	17,32	16,58	17,16	2.442.300
2006-10-25	00:00:00	17,34	17,55	17,27	17,50	2.175.800
2006-10-26	00:00:00	17,60	17,86	17,56	17,81	1.596.700
2006-10-27	00:00:00	17,81	18,01	17,59	17,91	1.339.100
2006-10-30	00:00:00	17,91	18,23	17,80	18,15	1.485.700
2006-10-31	00:00:00	18,24	18,43	18,01	18,20	1.705.700
2006-11-01	00:00:00	18,20	18,20	17,76	17,80	1.149.500
2006-11-02	00:00:00	17,65	18,07	17,60	17,88	992.200
2006-11-03	00:00:00	17,90	18,04	17,79	17,90	1.228.300
2006-11-06	00:00:00	18,00	18,07	17,93	18,02	1.034.400
2006-11-07	00:00:00	18,06	18,39	17,97	18,10	978.100
2006-11-08	00:00:00	17,89	18,38	17,83	18,18	921.700
2006-11-09	00:00:00	18,29	18,47	18,15	18,22	688.600
2006-11-10	00:00:00	18,28	18,36	18,10	18,27	557.100
2006-11-13	00:00:00	18,26	18,61	18,17	18,58	906.000
2006-11-14	00:00:00	18,59	18,97	18,58	18,94	1.212.200
2006-11-15	00:00:00	18,98	19,06	18,85	19,05	827.900
2006-11-16	00:00:00	19,06	19,23	18,97	19,19	676.700
2006-11-17	00:00:00	19,19	19,19	18,83	19,01	600.000
2006-11-20	00:00:00	19,87	19,87	18,80	18,89	1.255.000
2006-11-21	00:00:00	18,89	18,94	18,78	18,83	1.180.500
2006-11-22	00:00:00	18,88	19,14	18,84	18,94	1.291.500
2006-11-24	00:00:00	18,85	19,09	18,85	18,96	350.200
2006-11-27	00:00:00	18,82	18,87	18,48	18,60	839.200
2006-11-28	00:00:00	18,52	18,76	18,39	18,50	1.101.300
2006-11-29	00:00:00	18,69	18,84	18,62	18,71	1.117.400
2006-11-30	00:00:00	18,71	18,84	18,58	18,63	1.175.100
2006-12-01	00:00:00	18,61	18,62	18,11	18,38	1.225.300
2006-12-04	00:00:00	18,39	18,98	18,39	18,90	1.405.000
2006-12-05	00:00:00	18,91	19,05	18,87	18,96	946.600
2006-12-06	00:00:00	18,97	19,01	18,81	18,90	836.300
2006-12-07	00:00:00	18,97	19,04	18,74	18,82	555.300
2006-12-08	00:00:00	18,76	18,97	18,64	18,85	450.100
2006-12-11	00:00:00	18,85	18,91	18,72	18,87	479.200
2006-12-12	00:00:00	18,91	19,04	18,64	18,68	1.190.200
2006-12-13	00:00:00	18,78	18,91	18,62	18,75	603.100
2006-12-14	00:00:00	18,86	18,96	18,79	18,84	569.400
2006-12-15	00:00:00	18,84	19,04	18,82	18,89	845.600
2006-12-18	00:00:00	19,00	19,03	18,54	18,62	512.900
2006-12-19	00:00:00	18,52	19,02	18,51	18,93	737.300
2006-12-20	00:00:00	18,97	19,16	18,94	19,09	820.200
2006-12-21	00:00:00	19,06	19,22	18,75	19,01	833.100
2006-12-22	00:00:00	19,08	19,37	19,00	19,28	995.700
2006-12-26	00:00:00	19,06	19,36	19,02	19,34	996.000
2006-12-27	00:00:00	19,38	19,57	19,31	19,50	996.100
2006-12-28	00:00:00	19,52	19,73	19,44	19,52	778.000
2006-12-29	00:00:00	19,50	19,56	19,25	19,31	545.800
2007-01-03	00:00:00	19,40	19,59	19,11	19,26	1.550.500
2007-01-04	00:00:00	19,17	19,17	18,84	18,91	985.700
2007-01-05	00:00:00	18,90	18,90	18,48	18,59	1.355.700
2007-01-08	00:00:00	18,54	18,55	18,28	18,48	1.069.700
2007-01-09	00:00:00	18,48	18,84	18,45	18,73	1.012.000
2007-01-10	00:00:00	18,76	18,81	18,54	18,75	548.900
2007-01-11	00:00:00	18,82	19,17	18,76	19,07	525.700
2007-01-12	00:00:00	19,08	19,37	19,08	19,30	547.600
2007-01-16	00:00:00	19,40	19,42	18,99	19,05	842.300
2007-01-17	00:00:00	19,00	19,14	18,92	19,09	616.800
2007-01-18	00:00:00	19,09	19,14	18,75	18,84	614.600
2007-01-19	00:00:00	18,85	19,25	18,71	19,25	875.800
2007-01-22	00:00:00	19,25	19,27	19,10	19,15	803.500
2007-01-23	00:00:00	19,06	19,38	19,05	19,30	623.900
2007-01-24	00:00:00	19,48	19,62	19,40	19,57	1.003.300
2007-01-25	00:00:00	19,94	20,09	19,44	19,53	990.200
2007-01-26	00:00:00	19,55	19,65	19,46	19,57	910.100
2007-01-29	00:00:00	19,89	19,89	19,51	19,69	1.002.000
2007-01-30	00:00:00	19,69	19,74	19,57	19,70	430.100
2007-01-31	00:00:00	19,63	19,78	19,48	19,61	823.200
2007-02-01	00:00:00	19,78	20,44	19,74	20,42	2.032.700
2007-02-02	00:00:00	20,50	20,50	20,30	20,37	1.157.700
2007-02-05	00:00:00	20,52	20,54	20,20	20,22	669.200
2007-02-06	00:00:00	20,16	20,40	20,16	20,24	727.700
2007-02-07	00:00:00	20,27	20,68	20,19	20,49	827.200
2007-02-08	00:00:00	20,44	20,49	20,09	20,13	753.500
2007-02-09	00:00:00	20,14	20,30	19,99	20,07	683.300
2007-02-12	00:00:00	20,18	20,30	20,12	20,28	656.500
2007-02-13	00:00:00	20,29	20,65	20,29	20,62	896.800
2007-02-14	00:00:00	20,62	20,82	20,49	20,55	585.000
2007-02-15	00:00:00	20,56	20,67	20,50	20,58	529.000
2007-02-16	00:00:00	20,58	20,65	20,31	20,51	538.200
2007-02-20	00:00:00	20,57	20,94	20,40	20,79	830.500
2007-02-21	00:00:00	20,70	21,05	20,62	21,04	709.500
2007-02-22	00:00:00	21,05	21,12	20,73	20,89	477.800
2007-02-23	00:00:00	20,82	21,11	20,73	21,02	822.600
2007-02-26	00:00:00	21,12	21,40	20,94	21,11	765.300
2007-02-27	00:00:00	20,50	20,96	20,15	20,59	1.733.300
2007-02-28	00:00:00	20,59	20,62	19,58	20,15	1.288.400
2007-03-01	00:00:00	19,75	19,83	18,81	19,81	1.833.600
2007-03-02	00:00:00	19,75	19,86	19,25	19,28	1.127.800
2007-03-05	00:00:00	19,08	19,50	18,95	19,08	1.004.300
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>