(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 2021-09-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 15,10 | 15,24 | 15,01 | 15,08 | 538.800 | | 2005-02-08 | 00:00:00 | 15,08 | 15,16 | 14,96 | 15,03 | 329.800 | | 2005-02-09 | 00:00:00 | 15,03 | 15,03 | 14,63 | 14,63 | 516.300 | | 2005-02-10 | 00:00:00 | 14,50 | 14,72 | 14,29 | 14,50 | 1.117.100 | | 2005-02-11 | 00:00:00 | 14,48 | 14,98 | 14,35 | 14,70 | 705.400 | | 2005-02-14 | 00:00:00 | 14,77 | 14,77 | 14,54 | 14,60 | 658.400 | | 2005-02-15 | 00:00:00 | 14,60 | 14,90 | 14,47 | 14,78 | 503.500 | | 2005-02-16 | 00:00:00 | 14,69 | 14,70 | 14,36 | 14,44 | 679.200 | | 2005-02-17 | 00:00:00 | 14,40 | 14,40 | 14,09 | 14,10 | 829.600 | | 2005-02-18 | 00:00:00 | 14,12 | 14,63 | 14,03 | 14,45 | 814.900 | | 2005-02-22 | 00:00:00 | 14,30 | 14,57 | 14,03 | 14,05 | 715.400 | | 2005-02-23 | 00:00:00 | 14,10 | 14,39 | 14,09 | 14,34 | 517.800 | | 2005-02-24 | 00:00:00 | 14,34 | 14,37 | 14,05 | 14,33 | 658.700 | | 2005-02-25 | 00:00:00 | 14,27 | 14,62 | 14,24 | 14,62 | 574.200 | | 2005-02-28 | 00:00:00 | 14,52 | 14,56 | 14,09 | 14,34 | 647.600 | | 2005-03-01 | 00:00:00 | 14,44 | 14,71 | 14,44 | 14,55 | 693.000 | | 2005-03-02 | 00:00:00 | 14,55 | 14,86 | 14,40 | 14,70 | 760.400 | | 2005-03-03 | 00:00:00 | 14,80 | 14,90 | 14,49 | 14,68 | 547.500 | | 2005-03-04 | 00:00:00 | 14,68 | 15,17 | 14,67 | 15,05 | 599.800 | | 2005-03-07 | 00:00:00 | 14,99 | 15,18 | 14,76 | 14,78 | 550.100 | | 2005-03-08 | 00:00:00 | 14,80 | 14,89 | 14,62 | 14,70 | 508.100 | | 2005-03-09 | 00:00:00 | 14,64 | 15,55 | 14,64 | 15,24 | 1.966.700 | | 2005-03-10 | 00:00:00 | 15,28 | 15,41 | 14,90 | 15,07 | 1.017.700 | | 2005-03-11 | 00:00:00 | 14,98 | 15,20 | 14,42 | 14,69 | 1.365.600 | | 2005-03-14 | 00:00:00 | 14,69 | 14,88 | 14,63 | 14,75 | 691.300 | | 2005-03-15 | 00:00:00 | 14,84 | 14,87 | 14,48 | 14,55 | 652.500 | | 2005-03-16 | 00:00:00 | 14,42 | 14,44 | 14,00 | 14,05 | 798.500 | | 2005-03-17 | 00:00:00 | 14,13 | 14,40 | 14,01 | 14,31 | 520.200 | | 2005-03-18 | 00:00:00 | 14,44 | 14,45 | 13,97 | 14,11 | 1.222.800 | | 2005-03-21 | 00:00:00 | 14,05 | 14,09 | 13,90 | 14,03 | 731.000 | | 2005-03-22 | 00:00:00 | 14,04 | 14,28 | 13,85 | 13,86 | 927.500 | | 2005-03-23 | 00:00:00 | 13,86 | 14,08 | 13,80 | 13,95 | 728.000 | | 2005-03-24 | 00:00:00 | 14,15 | 14,23 | 13,99 | 13,99 | 534.200 | | 2005-03-28 | 00:00:00 | 14,15 | 14,35 | 14,11 | 14,18 | 740.900 | | 2005-03-29 | 00:00:00 | 14,18 | 14,41 | 14,08 | 14,18 | 846.800 | | 2005-03-30 | 00:00:00 | 14,18 | 14,45 | 14,18 | 14,40 | 623.600 | | 2005-03-31 | 00:00:00 | 14,40 | 14,55 | 14,35 | 14,49 | 636.300 | | 2005-04-01 | 00:00:00 | 14,48 | 14,59 | 14,35 | 14,45 | 697.600 | | 2005-04-04 | 00:00:00 | 14,38 | 14,47 | 14,29 | 14,38 | 704.400 | | 2005-04-05 | 00:00:00 | 14,38 | 14,63 | 14,38 | 14,60 | 535.200 | | 2005-04-06 | 00:00:00 | 14,58 | 14,82 | 14,56 | 14,60 | 493.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
