(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 9,00 | 9,29 | 9,00 | 9,29 | 148.900 | | 2002-11-15 | 00:00:00 | 9,25 | 9,35 | 9,17 | 9,26 | 102.900 | | 2002-11-18 | 00:00:00 | 9,26 | 9,26 | 8,81 | 8,90 | 416.000 | | 2002-11-19 | 00:00:00 | 8,90 | 9,10 | 8,83 | 9,10 | 367.100 | | 2002-11-20 | 00:00:00 | 9,00 | 9,00 | 8,76 | 8,80 | 499.000 | | 2002-11-21 | 00:00:00 | 8,75 | 8,95 | 8,65 | 8,95 | 635.300 | | 2002-11-22 | 00:00:00 | 9,05 | 9,24 | 8,90 | 8,90 | 403.000 | | 2002-11-25 | 00:00:00 | 9,00 | 9,20 | 8,91 | 9,06 | 293.700 | | 2002-11-26 | 00:00:00 | 9,04 | 9,06 | 8,81 | 9,00 | 165.300 | | 2002-11-27 | 00:00:00 | 8,95 | 9,25 | 8,95 | 9,16 | 211.900 | | 2002-11-29 | 00:00:00 | 9,25 | 9,50 | 9,18 | 9,42 | 132.500 | | 2002-12-02 | 00:00:00 | 9,42 | 9,49 | 9,07 | 9,07 | 224.500 | | 2002-12-03 | 00:00:00 | 9,17 | 9,35 | 9,14 | 9,34 | 207.500 | | 2002-12-04 | 00:00:00 | 9,40 | 9,49 | 9,14 | 9,31 | 369.000 | | 2002-12-05 | 00:00:00 | 9,42 | 9,49 | 9,10 | 9,21 | 260.500 | | 2002-12-06 | 00:00:00 | 9,25 | 9,60 | 9,17 | 9,55 | 435.000 | | 2002-12-09 | 00:00:00 | 9,35 | 9,35 | 9,00 | 9,03 | 287.200 | | 2002-12-10 | 00:00:00 | 9,00 | 9,27 | 9,00 | 9,25 | 188.800 | | 2002-12-11 | 00:00:00 | 9,22 | 9,22 | 9,06 | 9,07 | 143.500 | | 2002-12-12 | 00:00:00 | 9,15 | 9,15 | 8,99 | 9,07 | 179.600 | | 2002-12-13 | 00:00:00 | 9,03 | 9,10 | 8,95 | 9,10 | 204.700 | | 2002-12-16 | 00:00:00 | 9,05 | 9,23 | 8,87 | 8,95 | 343.600 | | 2002-12-17 | 00:00:00 | 9,05 | 9,15 | 8,90 | 9,03 | 250.800 | | 2002-12-18 | 00:00:00 | 9,07 | 9,07 | 8,65 | 8,74 | 294.600 | | 2002-12-19 | 00:00:00 | 8,64 | 8,98 | 8,63 | 8,98 | 326.700 | | 2002-12-20 | 00:00:00 | 8,90 | 9,18 | 8,87 | 9,05 | 642.500 | | 2002-12-23 | 00:00:00 | 8,90 | 9,15 | 8,90 | 9,11 | 200.300 | | 2002-12-24 | 00:00:00 | 8,91 | 9,26 | 8,85 | 9,18 | 193.200 | | 2002-12-26 | 00:00:00 | 9,25 | 9,36 | 9,00 | 9,18 | 228.400 | | 2002-12-27 | 00:00:00 | 9,10 | 9,10 | 8,60 | 8,67 | 219.600 | | 2002-12-30 | 00:00:00 | 8,60 | 8,99 | 8,60 | 8,95 | 268.000 | | 2002-12-31 | 00:00:00 | 8,90 | 9,08 | 8,80 | 8,80 | 285.400 | | 2003-01-02 | 00:00:00 | 8,99 | 9,20 | 8,95 | 9,19 | 399.100 | | 2003-01-03 | 00:00:00 | 9,25 | 9,40 | 9,19 | 9,40 | 458.600 | | 2003-01-06 | 00:00:00 | 9,50 | 9,60 | 9,45 | 9,47 | 244.700 | | 2003-01-07 | 00:00:00 | 9,48 | 9,51 | 9,22 | 9,22 | 188.600 | | 2003-01-08 | 00:00:00 | 9,25 | 9,35 | 9,13 | 9,26 | 274.100 | | 2003-01-09 | 00:00:00 | 9,35 | 9,50 | 9,35 | 9,45 | 350.000 | | 2003-01-10 | 00:00:00 | 9,47 | 9,51 | 9,38 | 9,50 | 162.200 | | 2003-01-13 | 00:00:00 | 9,55 | 9,60 | 9,47 | 9,55 | 299.800 | | 2003-01-14 | 00:00:00 | 9,55 | 9,60 | 9,51 | 9,55 | 281.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
