(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 15,69 | 16,00 | 15,56 | 16,00 | 454.700 | | 2000-04-28 | 00:00:00 | 15,94 | 16,00 | 15,38 | 15,56 | 195.200 | | 2000-05-01 | 00:00:00 | 15,56 | 16,06 | 15,56 | 15,94 | 280.400 | | 2000-05-02 | 00:00:00 | 15,81 | 16,87 | 15,69 | 16,37 | 775.100 | | 2000-05-03 | 00:00:00 | 16,62 | 16,69 | 16,25 | 16,50 | 478.800 | | 2000-05-04 | 00:00:00 | 16,37 | 17,06 | 16,31 | 16,56 | 663.000 | | 2000-05-05 | 00:00:00 | 16,19 | 17,12 | 16,19 | 16,50 | 331.400 | | 2000-05-08 | 00:00:00 | 16,56 | 16,69 | 16,44 | 16,56 | 156.800 | | 2000-05-09 | 00:00:00 | 16,69 | 17,00 | 16,56 | 16,56 | 224.600 | | 2000-05-10 | 00:00:00 | 16,94 | 16,94 | 15,63 | 16,19 | 266.800 | | 2000-05-11 | 00:00:00 | 16,19 | 16,87 | 16,19 | 16,87 | 374.500 | | 2000-05-12 | 00:00:00 | 17,12 | 17,50 | 16,94 | 17,06 | 404.100 | | 2000-05-15 | 00:00:00 | 17,00 | 17,37 | 17,00 | 17,19 | 447.100 | | 2000-05-16 | 00:00:00 | 17,44 | 17,44 | 17,06 | 17,19 | 217.000 | | 2000-05-17 | 00:00:00 | 17,19 | 17,37 | 17,00 | 17,31 | 224.800 | | 2000-05-18 | 00:00:00 | 17,75 | 17,81 | 17,44 | 17,62 | 448.200 | | 2000-05-19 | 00:00:00 | 17,56 | 17,75 | 17,31 | 17,37 | 224.800 | | 2000-05-22 | 00:00:00 | 17,62 | 17,87 | 17,12 | 17,19 | 199.300 | | 2000-05-23 | 00:00:00 | 17,19 | 17,37 | 17,06 | 17,19 | 160.500 | | 2000-05-24 | 00:00:00 | 17,37 | 17,81 | 17,37 | 17,62 | 448.200 | | 2000-05-25 | 00:00:00 | 17,81 | 17,81 | 16,69 | 16,75 | 242.000 | | 2000-05-26 | 00:00:00 | 16,87 | 16,87 | 16,62 | 16,69 | 158.800 | | 2000-05-30 | 00:00:00 | 17,19 | 17,25 | 16,81 | 17,12 | 337.200 | | 2000-05-31 | 00:00:00 | 16,75 | 16,81 | 16,50 | 16,56 | 222.600 | | 2000-06-01 | 00:00:00 | 16,69 | 16,94 | 16,62 | 16,81 | 348.300 | | 2000-06-02 | 00:00:00 | 16,75 | 17,19 | 16,75 | 17,12 | 232.800 | | 2000-06-05 | 00:00:00 | 17,37 | 17,37 | 16,75 | 16,81 | 155.200 | | 2000-06-06 | 00:00:00 | 17,00 | 17,00 | 16,75 | 16,81 | 155.100 | | 2000-06-07 | 00:00:00 | 17,00 | 17,00 | 16,44 | 16,50 | 334.200 | | 2000-06-08 | 00:00:00 | 16,50 | 16,75 | 16,25 | 16,69 | 261.000 | | 2000-06-09 | 00:00:00 | 16,69 | 16,75 | 16,19 | 16,44 | 164.900 | | 2000-06-12 | 00:00:00 | 16,44 | 16,75 | 16,44 | 16,56 | 227.000 | | 2000-06-13 | 00:00:00 | 16,56 | 16,69 | 16,44 | 16,50 | 129.700 | | 2000-06-14 | 00:00:00 | 16,37 | 16,87 | 16,37 | 16,75 | 232.100 | | 2000-06-15 | 00:00:00 | 16,94 | 16,94 | 16,44 | 16,62 | 338.200 | | 2000-06-16 | 00:00:00 | 16,75 | 16,75 | 16,31 | 16,37 | 216.000 | | 2000-06-19 | 00:00:00 | 16,81 | 16,81 | 15,88 | 15,94 | 310.900 | | 2000-06-20 | 00:00:00 | 15,94 | 15,94 | 15,50 | 15,75 | 285.800 | | 2000-06-21 | 00:00:00 | 15,75 | 15,94 | 15,50 | 15,63 | 346.500 | | 2000-06-22 | 00:00:00 | 15,38 | 15,56 | 14,81 | 15,25 | 489.800 | | 2000-06-23 | 00:00:00 | 15,25 | 15,25 | 14,94 | 15,00 | 514.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
