(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 9,97 | 10,25 | 9,96 | 10,25 | 464.500 | | 2003-10-30 | 00:00:00 | 10,40 | 10,40 | 10,13 | 10,29 | 803.900 | | 2003-10-31 | 00:00:00 | 10,39 | 10,47 | 10,34 | 10,45 | 752.100 | | 2003-11-03 | 00:00:00 | 10,37 | 10,46 | 10,16 | 10,32 | 493.600 | | 2003-11-04 | 00:00:00 | 10,26 | 10,27 | 10,01 | 10,09 | 615.000 | | 2003-11-05 | 00:00:00 | 10,05 | 10,18 | 10,00 | 10,10 | 689.500 | | 2003-11-06 | 00:00:00 | 10,03 | 10,25 | 9,95 | 10,21 | 626.800 | | 2003-11-07 | 00:00:00 | 10,30 | 10,42 | 10,14 | 10,23 | 925.700 | | 2003-11-10 | 00:00:00 | 10,20 | 10,25 | 9,92 | 9,92 | 566.200 | | 2003-11-11 | 00:00:00 | 9,96 | 10,15 | 9,94 | 10,10 | 753.900 | | 2003-11-12 | 00:00:00 | 10,15 | 10,36 | 10,13 | 10,36 | 451.900 | | 2003-11-13 | 00:00:00 | 10,30 | 10,36 | 10,11 | 10,25 | 676.300 | | 2003-11-14 | 00:00:00 | 10,28 | 10,47 | 10,27 | 10,36 | 754.900 | | 2003-11-17 | 00:00:00 | 10,30 | 10,35 | 10,20 | 10,27 | 525.500 | | 2003-11-18 | 00:00:00 | 10,28 | 10,37 | 10,06 | 10,07 | 319.600 | | 2003-11-19 | 00:00:00 | 10,10 | 10,32 | 10,07 | 10,21 | 306.800 | | 2003-11-20 | 00:00:00 | 10,15 | 10,25 | 10,10 | 10,17 | 475.600 | | 2003-11-21 | 00:00:00 | 10,25 | 10,32 | 10,15 | 10,27 | 564.000 | | 2003-11-24 | 00:00:00 | 10,25 | 10,50 | 10,25 | 10,43 | 698.500 | | 2003-11-25 | 00:00:00 | 10,48 | 10,50 | 10,41 | 10,44 | 740.700 | | 2003-11-26 | 00:00:00 | 10,45 | 10,49 | 10,33 | 10,40 | 542.000 | | 2003-11-28 | 00:00:00 | 10,38 | 10,40 | 10,03 | 10,04 | 489.900 | | 2003-12-01 | 00:00:00 | 10,34 | 10,89 | 10,28 | 10,77 | 1.309.000 | | 2003-12-02 | 00:00:00 | 10,70 | 10,99 | 10,66 | 10,99 | 1.046.100 | | 2003-12-03 | 00:00:00 | 10,92 | 11,21 | 10,82 | 11,00 | 1.267.900 | | 2003-12-04 | 00:00:00 | 11,00 | 11,06 | 10,88 | 11,00 | 825.000 | | 2003-12-05 | 00:00:00 | 10,90 | 11,04 | 10,90 | 11,03 | 444.200 | | 2003-12-08 | 00:00:00 | 11,10 | 11,35 | 11,05 | 11,25 | 696.500 | | 2003-12-09 | 00:00:00 | 11,25 | 11,50 | 11,15 | 11,42 | 778.300 | | 2003-12-10 | 00:00:00 | 11,40 | 11,43 | 11,20 | 11,38 | 590.000 | | 2003-12-11 | 00:00:00 | 11,45 | 11,79 | 11,40 | 11,78 | 1.295.700 | | 2003-12-12 | 00:00:00 | 11,78 | 11,97 | 11,75 | 11,96 | 936.300 | | 2003-12-15 | 00:00:00 | 12,05 | 12,10 | 11,72 | 11,72 | 698.100 | | 2003-12-16 | 00:00:00 | 11,65 | 11,75 | 11,32 | 11,75 | 686.700 | | 2003-12-17 | 00:00:00 | 11,65 | 11,76 | 11,50 | 11,75 | 388.500 | | 2003-12-18 | 00:00:00 | 11,65 | 11,90 | 11,58 | 11,78 | 421.100 | | 2003-12-19 | 00:00:00 | 11,83 | 11,90 | 11,70 | 11,90 | 678.200 | | 2003-12-22 | 00:00:00 | 11,85 | 11,87 | 11,63 | 11,78 | 529.700 | | 2003-12-23 | 00:00:00 | 11,83 | 11,95 | 11,73 | 11,82 | 507.000 | | 2003-12-24 | 00:00:00 | 11,82 | 11,82 | 11,70 | 11,74 | 205.900 | | 2003-12-26 | 00:00:00 | 11,75 | 11,81 | 11,68 | 11,76 | 224.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
