(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 11,45 | 11,53 | 11,28 | 11,50 | 405.400 | | 2003-09-04 | 00:00:00 | 11,60 | 12,03 | 11,48 | 12,01 | 1.169.600 | | 2003-09-05 | 00:00:00 | 11,88 | 12,04 | 11,80 | 11,93 | 1.057.500 | | 2003-09-08 | 00:00:00 | 11,90 | 12,10 | 11,89 | 12,04 | 400.400 | | 2003-09-09 | 00:00:00 | 12,05 | 12,05 | 11,82 | 11,95 | 501.700 | | 2003-09-10 | 00:00:00 | 11,93 | 11,94 | 11,48 | 11,48 | 427.100 | | 2003-09-11 | 00:00:00 | 11,55 | 11,91 | 11,46 | 11,85 | 438.700 | | 2003-09-12 | 00:00:00 | 11,85 | 12,03 | 11,69 | 12,00 | 508.500 | | 2003-09-15 | 00:00:00 | 12,00 | 12,00 | 11,91 | 11,95 | 226.200 | | 2003-09-16 | 00:00:00 | 11,95 | 12,06 | 11,93 | 12,00 | 479.500 | | 2003-09-17 | 00:00:00 | 12,00 | 12,01 | 11,79 | 11,85 | 389.600 | | 2003-09-18 | 00:00:00 | 11,93 | 12,05 | 11,86 | 12,01 | 322.200 | | 2003-09-19 | 00:00:00 | 11,98 | 12,12 | 11,97 | 12,07 | 389.100 | | 2003-09-22 | 00:00:00 | 12,07 | 12,07 | 11,72 | 11,99 | 768.800 | | 2003-09-23 | 00:00:00 | 12,00 | 12,13 | 11,90 | 12,13 | 535.000 | | 2003-09-24 | 00:00:00 | 12,13 | 12,18 | 11,99 | 12,03 | 943.300 | | 2003-09-25 | 00:00:00 | 11,98 | 11,98 | 11,39 | 11,47 | 613.400 | | 2003-09-26 | 00:00:00 | 11,40 | 11,57 | 11,30 | 11,40 | 273.300 | | 2003-09-29 | 00:00:00 | 11,45 | 11,75 | 11,30 | 11,75 | 302.200 | | 2003-09-30 | 00:00:00 | 11,60 | 11,61 | 11,25 | 11,33 | 452.700 | | 2003-10-01 | 00:00:00 | 11,30 | 11,55 | 11,28 | 11,55 | 483.000 | | 2003-10-02 | 00:00:00 | 11,49 | 11,77 | 11,43 | 11,75 | 276.200 | | 2003-10-03 | 00:00:00 | 11,75 | 12,09 | 11,75 | 11,83 | 451.900 | | 2003-10-06 | 00:00:00 | 11,73 | 11,89 | 11,55 | 11,85 | 477.100 | | 2003-10-07 | 00:00:00 | 11,70 | 11,99 | 11,62 | 11,98 | 299.400 | | 2003-10-08 | 00:00:00 | 11,40 | 11,65 | 11,10 | 11,11 | 3.154.000 | | 2003-10-09 | 00:00:00 | 11,18 | 11,30 | 10,66 | 10,74 | 2.679.900 | | 2003-10-10 | 00:00:00 | 10,78 | 10,95 | 10,65 | 10,81 | 1.204.400 | | 2003-10-13 | 00:00:00 | 10,81 | 11,01 | 10,79 | 10,97 | 288.200 | | 2003-10-14 | 00:00:00 | 10,95 | 10,97 | 10,37 | 10,55 | 1.078.600 | | 2003-10-15 | 00:00:00 | 10,65 | 10,73 | 10,25 | 10,33 | 1.214.300 | | 2003-10-16 | 00:00:00 | 10,35 | 10,50 | 10,33 | 10,38 | 1.012.400 | | 2003-10-17 | 00:00:00 | 10,48 | 10,53 | 10,16 | 10,16 | 644.300 | | 2003-10-20 | 00:00:00 | 10,19 | 10,30 | 10,16 | 10,23 | 588.300 | | 2003-10-21 | 00:00:00 | 10,22 | 10,46 | 10,16 | 10,39 | 936.500 | | 2003-10-22 | 00:00:00 | 10,46 | 10,46 | 10,35 | 10,41 | 1.048.600 | | 2003-10-23 | 00:00:00 | 10,39 | 10,39 | 9,89 | 9,93 | 1.307.600 | | 2003-10-24 | 00:00:00 | 9,85 | 9,98 | 9,77 | 9,85 | 858.500 | | 2003-10-27 | 00:00:00 | 9,92 | 10,00 | 9,86 | 9,98 | 455.800 | | 2003-10-28 | 00:00:00 | 9,97 | 10,00 | 9,90 | 10,00 | 543.800 | | 2003-10-29 | 00:00:00 | 9,97 | 10,25 | 9,96 | 10,25 | 464.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
