(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-08 | 00:00:00 | 9,92 | 10,09 | 9,91 | 10,00 | 375.000 | 2003-07-09 | 00:00:00 | 10,00 | 10,46 | 9,99 | 10,42 | 833.100 | 2003-07-10 | 00:00:00 | 10,35 | 10,42 | 10,19 | 10,28 | 724.500 | 2003-07-11 | 00:00:00 | 10,75 | 11,00 | 10,63 | 10,99 | 1.260.700 | 2003-07-14 | 00:00:00 | 11,00 | 11,35 | 10,85 | 11,03 | 773.400 | 2003-07-15 | 00:00:00 | 11,25 | 11,25 | 10,90 | 10,94 | 723.800 | 2003-07-16 | 00:00:00 | 10,98 | 11,18 | 10,96 | 11,09 | 474.500 | 2003-07-17 | 00:00:00 | 11,03 | 11,10 | 10,68 | 10,74 | 466.400 | 2003-07-18 | 00:00:00 | 10,78 | 11,04 | 10,75 | 10,90 | 561.400 | 2003-07-21 | 00:00:00 | 10,80 | 10,99 | 10,72 | 10,72 | 340.000 | 2003-07-22 | 00:00:00 | 10,77 | 11,07 | 10,67 | 11,00 | 292.800 | 2003-07-23 | 00:00:00 | 11,05 | 11,06 | 10,75 | 10,95 | 226.700 | 2003-07-24 | 00:00:00 | 10,97 | 11,30 | 10,89 | 10,95 | 348.400 | 2003-07-25 | 00:00:00 | 10,86 | 11,15 | 10,83 | 11,00 | 710.500 | 2003-07-28 | 00:00:00 | 10,90 | 11,00 | 10,76 | 10,87 | 759.400 | 2003-07-29 | 00:00:00 | 10,88 | 11,05 | 10,75 | 10,97 | 573.500 | 2003-07-30 | 00:00:00 | 11,00 | 11,14 | 10,90 | 10,91 | 385.300 | 2003-07-31 | 00:00:00 | 10,90 | 11,70 | 10,89 | 11,42 | 818.800 | 2003-08-01 | 00:00:00 | 11,43 | 11,43 | 10,97 | 11,07 | 542.000 | 2003-08-04 | 00:00:00 | 10,97 | 11,20 | 10,76 | 10,97 | 331.700 | 2003-08-05 | 00:00:00 | 11,07 | 11,25 | 10,75 | 10,82 | 494.100 | 2003-08-06 | 00:00:00 | 10,65 | 10,74 | 10,29 | 10,67 | 537.300 | 2003-08-07 | 00:00:00 | 10,60 | 10,88 | 10,42 | 10,58 | 501.900 | 2003-08-08 | 00:00:00 | 10,50 | 10,66 | 10,34 | 10,64 | 503.000 | 2003-08-11 | 00:00:00 | 10,35 | 10,65 | 10,35 | 10,63 | 390.500 | 2003-08-12 | 00:00:00 | 10,55 | 10,89 | 10,52 | 10,80 | 756.700 | 2003-08-13 | 00:00:00 | 10,74 | 10,97 | 10,74 | 10,92 | 461.000 | 2003-08-14 | 00:00:00 | 10,77 | 11,05 | 10,75 | 11,05 | 993.800 | 2003-08-15 | 00:00:00 | 10,98 | 11,03 | 10,81 | 11,00 | 310.000 | 2003-08-18 | 00:00:00 | 11,00 | 11,27 | 10,99 | 11,27 | 434.300 | 2003-08-19 | 00:00:00 | 11,13 | 11,20 | 11,08 | 11,15 | 586.100 | 2003-08-20 | 00:00:00 | 11,06 | 11,12 | 11,03 | 11,09 | 553.400 | 2003-08-21 | 00:00:00 | 11,10 | 11,47 | 11,10 | 11,30 | 666.100 | 2003-08-22 | 00:00:00 | 11,30 | 11,35 | 10,90 | 10,98 | 369.000 | 2003-08-25 | 00:00:00 | 11,00 | 11,05 | 10,89 | 11,05 | 356.200 | 2003-08-26 | 00:00:00 | 10,98 | 11,15 | 10,73 | 11,13 | 399.400 | 2003-08-27 | 00:00:00 | 11,08 | 11,15 | 11,00 | 11,05 | 241.300 | 2003-08-28 | 00:00:00 | 11,09 | 11,19 | 10,91 | 11,17 | 273.200 | 2003-08-29 | 00:00:00 | 11,08 | 11,28 | 11,00 | 11,20 | 245.500 | 2003-09-02 | 00:00:00 | 11,23 | 11,47 | 11,08 | 11,43 | 277.000 | 2003-09-03 | 00:00:00 | 11,45 | 11,53 | 11,28 | 11,50 | 405.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|