(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 | 2004-12-09 | 00:00:00 | 14,47 | 14,59 | 14,15 | 14,42 | 500.400 | 2004-12-10 | 00:00:00 | 14,35 | 14,46 | 14,23 | 14,32 | 355.600 | 2004-12-13 | 00:00:00 | 14,38 | 14,81 | 14,32 | 14,81 | 449.200 | 2004-12-14 | 00:00:00 | 14,77 | 15,03 | 14,76 | 14,92 | 605.000 | 2004-12-15 | 00:00:00 | 14,94 | 15,07 | 14,80 | 15,07 | 429.500 | 2004-12-16 | 00:00:00 | 15,00 | 15,10 | 14,73 | 14,83 | 347.600 | 2004-12-17 | 00:00:00 | 14,84 | 14,90 | 14,55 | 14,64 | 551.500 | 2004-12-20 | 00:00:00 | 14,74 | 14,91 | 14,63 | 14,70 | 434.300 | 2004-12-21 | 00:00:00 | 14,77 | 15,06 | 14,73 | 14,94 | 843.500 | 2004-12-22 | 00:00:00 | 14,95 | 15,25 | 14,89 | 15,02 | 677.100 | 2004-12-23 | 00:00:00 | 15,08 | 15,11 | 14,95 | 15,04 | 210.300 | 2004-12-27 | 00:00:00 | 15,13 | 15,14 | 14,77 | 14,81 | 274.400 | 2004-12-28 | 00:00:00 | 14,84 | 15,14 | 14,84 | 15,08 | 296.000 | 2004-12-29 | 00:00:00 | 15,08 | 15,08 | 14,86 | 14,96 | 291.900 | 2004-12-30 | 00:00:00 | 14,93 | 15,02 | 14,80 | 14,91 | 332.900 | 2004-12-31 | 00:00:00 | 14,99 | 15,02 | 14,80 | 14,85 | 355.900 | 2005-01-03 | 00:00:00 | 14,85 | 14,93 | 14,56 | 14,65 | 593.200 | 2005-01-04 | 00:00:00 | 14,65 | 14,68 | 14,23 | 14,39 | 769.200 | 2005-01-05 | 00:00:00 | 14,23 | 14,65 | 14,18 | 14,19 | 816.900 | 2005-01-06 | 00:00:00 | 14,22 | 14,44 | 13,25 | 14,33 | 486.000 | 2005-01-07 | 00:00:00 | 14,42 | 14,48 | 14,04 | 14,11 | 575.400 | 2005-01-10 | 00:00:00 | 14,02 | 14,20 | 13,90 | 13,97 | 541.200 | 2005-01-11 | 00:00:00 | 14,05 | 14,05 | 13,79 | 13,95 | 414.300 | 2005-01-12 | 00:00:00 | 13,90 | 13,95 | 13,51 | 13,93 | 559.400 | 2005-01-13 | 00:00:00 | 13,94 | 14,11 | 13,86 | 13,95 | 888.100 | 2005-01-14 | 00:00:00 | 13,99 | 14,05 | 13,90 | 13,95 | 415.500 | 2005-01-18 | 00:00:00 | 13,96 | 14,30 | 13,81 | 14,24 | 591.300 | 2005-01-19 | 00:00:00 | 14,20 | 14,33 | 14,15 | 14,20 | 297.900 | 2005-01-20 | 00:00:00 | 14,10 | 14,23 | 14,00 | 14,06 | 418.600 | 2005-01-21 | 00:00:00 | 14,15 | 14,23 | 14,08 | 14,12 | 413.600 | 2005-01-24 | 00:00:00 | 14,10 | 14,16 | 13,86 | 13,91 | 479.400 | 2005-01-25 | 00:00:00 | 13,99 | 14,12 | 13,90 | 13,95 | 410.300 | 2005-01-26 | 00:00:00 | 13,99 | 14,11 | 13,95 | 14,11 | 280.900 | 2005-01-27 | 00:00:00 | 14,10 | 14,31 | 14,04 | 14,19 | 362.000 | 2005-01-28 | 00:00:00 | 14,25 | 14,28 | 14,09 | 14,26 | 370.700 | 2005-01-31 | 00:00:00 | 14,36 | 14,57 | 14,33 | 14,51 | 510.500 | 2005-02-01 | 00:00:00 | 14,51 | 14,78 | 14,47 | 14,75 | 643.700 | 2005-02-02 | 00:00:00 | 14,75 | 14,88 | 14,70 | 14,82 | 337.500 | 2005-02-03 | 00:00:00 | 14,83 | 14,83 | 14,56 | 14,72 | 345.800 | 2005-02-04 | 00:00:00 | 14,72 | 15,10 | 14,72 | 15,10 | 586.900 | 2005-02-07 | 00:00:00 | 15,10 | 15,24 | 15,01 | 15,08 | 538.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|