(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 14,19 | 14,24 | 13,89 | 14,15 | 927.900 | | 2004-10-14 | 00:00:00 | 14,20 | 14,46 | 14,11 | 14,15 | 695.700 | | 2004-10-15 | 00:00:00 | 14,15 | 14,56 | 14,10 | 14,41 | 800.700 | | 2004-10-18 | 00:00:00 | 14,33 | 14,39 | 14,22 | 14,30 | 685.400 | | 2004-10-19 | 00:00:00 | 14,38 | 14,55 | 14,24 | 14,25 | 995.400 | | 2004-10-20 | 00:00:00 | 14,18 | 14,26 | 13,96 | 14,03 | 792.900 | | 2004-10-21 | 00:00:00 | 14,08 | 14,26 | 13,88 | 14,26 | 546.200 | | 2004-10-22 | 00:00:00 | 14,26 | 14,40 | 13,99 | 14,03 | 393.400 | | 2004-10-25 | 00:00:00 | 13,87 | 14,07 | 13,87 | 13,97 | 604.200 | | 2004-10-26 | 00:00:00 | 14,08 | 14,09 | 13,82 | 14,00 | 610.300 | | 2004-10-27 | 00:00:00 | 13,85 | 14,22 | 13,85 | 14,16 | 789.300 | | 2004-10-28 | 00:00:00 | 14,01 | 14,29 | 13,97 | 14,15 | 462.700 | | 2004-10-29 | 00:00:00 | 14,13 | 14,32 | 14,05 | 14,28 | 488.300 | | 2004-11-01 | 00:00:00 | 14,26 | 14,48 | 14,13 | 14,32 | 542.100 | | 2004-11-02 | 00:00:00 | 14,27 | 14,66 | 14,27 | 14,34 | 723.900 | | 2004-11-03 | 00:00:00 | 14,60 | 14,89 | 14,44 | 14,75 | 903.900 | | 2004-11-04 | 00:00:00 | 14,67 | 15,13 | 14,62 | 15,09 | 765.300 | | 2004-11-05 | 00:00:00 | 15,09 | 15,17 | 14,71 | 14,85 | 887.300 | | 2004-11-08 | 00:00:00 | 14,70 | 14,96 | 14,65 | 14,66 | 446.200 | | 2004-11-09 | 00:00:00 | 14,60 | 14,85 | 14,60 | 14,70 | 578.100 | | 2004-11-10 | 00:00:00 | 14,70 | 14,70 | 14,21 | 14,34 | 916.200 | | 2004-11-11 | 00:00:00 | 14,42 | 14,47 | 14,23 | 14,41 | 956.900 | | 2004-11-12 | 00:00:00 | 14,31 | 14,41 | 13,93 | 14,25 | 1.041.200 | | 2004-11-15 | 00:00:00 | 14,20 | 14,25 | 14,02 | 14,17 | 578.000 | | 2004-11-16 | 00:00:00 | 14,12 | 14,22 | 14,06 | 14,18 | 518.600 | | 2004-11-17 | 00:00:00 | 14,17 | 14,64 | 14,17 | 14,40 | 732.700 | | 2004-11-18 | 00:00:00 | 14,35 | 14,85 | 14,35 | 14,85 | 945.200 | | 2004-11-19 | 00:00:00 | 14,75 | 14,82 | 14,47 | 14,72 | 463.700 | | 2004-11-22 | 00:00:00 | 14,70 | 14,72 | 14,52 | 14,72 | 467.100 | | 2004-11-23 | 00:00:00 | 14,79 | 14,80 | 14,41 | 14,80 | 826.900 | | 2004-11-24 | 00:00:00 | 14,80 | 14,91 | 14,70 | 14,85 | 646.700 | | 2004-11-26 | 00:00:00 | 14,85 | 14,97 | 14,82 | 14,87 | 286.500 | | 2004-11-29 | 00:00:00 | 14,95 | 14,95 | 14,62 | 14,93 | 380.800 | | 2004-11-30 | 00:00:00 | 14,01 | 14,99 | 14,01 | 14,90 | 358.900 | | 2004-12-01 | 00:00:00 | 14,95 | 15,05 | 14,85 | 14,99 | 719.700 | | 2004-12-02 | 00:00:00 | 15,00 | 15,00 | 14,68 | 14,78 | 675.400 | | 2004-12-03 | 00:00:00 | 14,78 | 14,89 | 14,64 | 14,87 | 359.300 | | 2004-12-06 | 00:00:00 | 14,75 | 14,75 | 14,48 | 14,63 | 334.000 | | 2004-12-07 | 00:00:00 | 14,62 | 14,62 | 14,15 | 14,15 | 668.100 | | 2004-12-08 | 00:00:00 | 14,25 | 14,67 | 14,15 | 14,67 | 734.800 | | 2004-12-09 | 00:00:00 | 14,47 | 14,59 | 14,15 | 14,42 | 500.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
