(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 | 2005-04-06 | 00:00:00 | 14,58 | 14,82 | 14,56 | 14,60 | 493.200 | 2005-04-07 | 00:00:00 | 14,55 | 14,84 | 14,54 | 14,82 | 360.400 | 2005-04-08 | 00:00:00 | 14,82 | 14,85 | 14,50 | 14,51 | 403.500 | 2005-04-11 | 00:00:00 | 14,31 | 14,51 | 14,23 | 14,40 | 427.000 | 2005-04-12 | 00:00:00 | 14,40 | 14,59 | 14,10 | 14,48 | 600.500 | 2005-04-13 | 00:00:00 | 14,49 | 14,49 | 14,09 | 14,19 | 447.400 | 2005-04-14 | 00:00:00 | 14,14 | 14,22 | 13,78 | 13,82 | 899.200 | 2005-04-15 | 00:00:00 | 13,82 | 13,82 | 13,32 | 13,45 | 1.088.000 | 2005-04-18 | 00:00:00 | 13,40 | 13,60 | 13,16 | 13,38 | 567.800 | 2005-04-19 | 00:00:00 | 13,51 | 13,83 | 13,51 | 13,79 | 594.900 | 2005-04-20 | 00:00:00 | 13,82 | 13,83 | 13,29 | 13,35 | 519.100 | 2005-04-21 | 00:00:00 | 13,45 | 13,68 | 13,31 | 13,62 | 606.100 | 2005-04-22 | 00:00:00 | 13,64 | 13,64 | 13,30 | 13,45 | 555.700 | 2005-04-25 | 00:00:00 | 13,57 | 13,80 | 13,47 | 13,77 | 346.600 | 2005-04-26 | 00:00:00 | 13,70 | 13,82 | 13,40 | 13,40 | 448.300 | 2005-04-27 | 00:00:00 | 13,40 | 13,43 | 13,05 | 13,27 | 522.000 | 2005-04-28 | 00:00:00 | 13,37 | 13,44 | 12,95 | 13,06 | 642.500 | 2005-04-29 | 00:00:00 | 13,13 | 13,38 | 12,92 | 13,23 | 518.400 | 2005-05-02 | 00:00:00 | 13,31 | 13,47 | 13,18 | 13,43 | 493.900 | 2005-05-03 | 00:00:00 | 13,46 | 13,99 | 13,43 | 13,81 | 569.900 | 2005-05-04 | 00:00:00 | 13,86 | 14,25 | 13,86 | 14,25 | 488.200 | 2005-05-05 | 00:00:00 | 14,25 | 14,39 | 14,11 | 14,26 | 599.800 | 2005-05-06 | 00:00:00 | 14,55 | 14,60 | 14,41 | 14,42 | 534.300 | 2005-05-09 | 00:00:00 | 14,40 | 14,51 | 14,31 | 14,44 | 399.000 | 2005-05-10 | 00:00:00 | 14,25 | 14,28 | 13,82 | 13,87 | 586.700 | 2005-05-11 | 00:00:00 | 13,90 | 14,06 | 13,58 | 13,98 | 561.700 | 2005-05-12 | 00:00:00 | 13,90 | 14,98 | 13,20 | 13,33 | 676.300 | 2005-05-13 | 00:00:00 | 13,43 | 13,49 | 12,89 | 13,00 | 897.600 | 2005-05-16 | 00:00:00 | 13,01 | 13,19 | 12,97 | 13,15 | 502.600 | 2005-05-17 | 00:00:00 | 13,16 | 13,35 | 12,91 | 13,25 | 538.700 | 2005-05-18 | 00:00:00 | 13,41 | 13,89 | 13,38 | 13,78 | 495.500 | 2005-05-19 | 00:00:00 | 13,88 | 13,97 | 13,68 | 13,68 | 476.800 | 2005-05-20 | 00:00:00 | 13,80 | 13,84 | 13,65 | 13,78 | 280.400 | 2005-05-23 | 00:00:00 | 13,78 | 13,93 | 13,72 | 13,85 | 256.800 | 2005-05-24 | 00:00:00 | 13,85 | 13,99 | 13,70 | 13,98 | 449.800 | 2005-05-25 | 00:00:00 | 13,88 | 13,88 | 13,36 | 13,48 | 1.022.500 | 2005-05-26 | 00:00:00 | 13,57 | 13,69 | 13,53 | 13,65 | 545.800 | 2005-05-27 | 00:00:00 | 13,66 | 13,72 | 13,57 | 13,68 | 376.400 | 2005-05-31 | 00:00:00 | 13,66 | 13,89 | 13,62 | 13,86 | 599.400 | 2005-06-01 | 00:00:00 | 13,80 | 14,17 | 13,77 | 14,04 | 435.900 | 2005-06-02 | 00:00:00 | 14,00 | 14,11 | 13,79 | 14,06 | 443.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|