(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 | | 2000-03-01 | 00:00:00 | 16,37 | 16,56 | 15,94 | 16,00 | 979.500 | | 2000-03-02 | 00:00:00 | 16,00 | 16,12 | 15,19 | 15,25 | 1.691.400 | | 2000-03-03 | 00:00:00 | 15,38 | 16,19 | 15,00 | 15,88 | 5.167.300 | | 2000-03-06 | 00:00:00 | 15,88 | 15,88 | 14,94 | 15,00 | 399.800 | | 2000-03-07 | 00:00:00 | 15,00 | 15,00 | 14,19 | 14,25 | 451.000 | | 2000-03-08 | 00:00:00 | 14,25 | 15,94 | 13,94 | 15,06 | 833.400 | | 2000-03-09 | 00:00:00 | 15,31 | 15,63 | 14,56 | 15,19 | 580.300 | | 2000-03-10 | 00:00:00 | 15,19 | 15,81 | 15,13 | 15,50 | 318.500 | | 2000-03-13 | 00:00:00 | 15,19 | 15,69 | 14,81 | 15,38 | 298.300 | | 2000-03-14 | 00:00:00 | 15,75 | 15,75 | 15,13 | 15,31 | 280.200 | | 2000-03-15 | 00:00:00 | 15,19 | 16,62 | 15,00 | 16,12 | 1.105.700 | | 2000-03-16 | 00:00:00 | 16,37 | 17,25 | 16,19 | 17,12 | 847.000 | | 2000-03-17 | 00:00:00 | 17,62 | 17,62 | 16,69 | 16,81 | 770.300 | | 2000-03-20 | 00:00:00 | 17,06 | 17,87 | 16,87 | 17,06 | 901.800 | | 2000-03-21 | 00:00:00 | 17,12 | 17,12 | 16,62 | 16,81 | 490.900 | | 2000-03-22 | 00:00:00 | 16,50 | 16,50 | 15,69 | 16,00 | 664.700 | | 2000-03-23 | 00:00:00 | 15,94 | 16,06 | 15,38 | 15,75 | 790.000 | | 2000-03-24 | 00:00:00 | 15,75 | 15,94 | 14,94 | 15,00 | 880.300 | | 2000-03-27 | 00:00:00 | 14,94 | 15,13 | 14,81 | 14,94 | 972.000 | | 2000-03-28 | 00:00:00 | 14,75 | 14,88 | 14,38 | 14,56 | 1.151.300 | | 2000-03-29 | 00:00:00 | 14,56 | 15,25 | 14,44 | 15,00 | 605.300 | | 2000-03-30 | 00:00:00 | 15,13 | 16,25 | 15,00 | 15,88 | 775.000 | | 2000-03-31 | 00:00:00 | 15,94 | 16,25 | 15,38 | 16,12 | 678.000 | | 2000-04-03 | 00:00:00 | 16,25 | 16,44 | 15,19 | 15,31 | 577.800 | | 2000-04-04 | 00:00:00 | 15,50 | 15,63 | 14,00 | 14,94 | 1.120.500 | | 2000-04-05 | 00:00:00 | 14,94 | 15,13 | 14,69 | 14,94 | 444.900 | | 2000-04-06 | 00:00:00 | 15,06 | 15,25 | 14,75 | 14,94 | 619.700 | | 2000-04-07 | 00:00:00 | 15,00 | 15,00 | 14,56 | 15,00 | 393.000 | | 2000-04-10 | 00:00:00 | 15,38 | 15,50 | 14,94 | 14,94 | 494.500 | | 2000-04-11 | 00:00:00 | 15,25 | 16,00 | 15,06 | 15,94 | 716.300 | | 2000-04-12 | 00:00:00 | 16,06 | 17,19 | 15,81 | 16,75 | 1.354.300 | | 2000-04-13 | 00:00:00 | 16,87 | 17,00 | 16,50 | 16,56 | 749.600 | | 2000-04-14 | 00:00:00 | 16,37 | 16,37 | 15,44 | 15,75 | 682.000 | | 2000-04-17 | 00:00:00 | 15,88 | 16,00 | 15,13 | 15,50 | 632.700 | | 2000-04-18 | 00:00:00 | 15,50 | 15,69 | 15,25 | 15,56 | 451.400 | | 2000-04-19 | 00:00:00 | 15,50 | 15,69 | 15,13 | 15,25 | 305.300 | | 2000-04-20 | 00:00:00 | 15,06 | 15,50 | 15,06 | 15,31 | 937.000 | | 2000-04-24 | 00:00:00 | 15,25 | 15,75 | 15,13 | 15,56 | 334.700 | | 2000-04-25 | 00:00:00 | 15,69 | 16,19 | 15,56 | 16,06 | 473.700 | | 2000-04-26 | 00:00:00 | 16,19 | 16,44 | 15,69 | 15,81 | 331.100 | | 2000-04-27 | 00:00:00 | 15,69 | 16,00 | 15,56 | 16,00 | 454.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
