(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 12,34 | 12,40 | 12,14 | 12,25 | 572.900 | | 2005-09-27 | 00:00:00 | 12,23 | 12,33 | 12,01 | 12,16 | 794.000 | | 2005-09-28 | 00:00:00 | 12,18 | 12,27 | 12,01 | 12,14 | 534.900 | | 2005-09-29 | 00:00:00 | 12,06 | 12,27 | 11,96 | 12,19 | 556.000 | | 2005-09-30 | 00:00:00 | 12,20 | 12,34 | 11,98 | 12,22 | 637.400 | | 2005-10-03 | 00:00:00 | 12,23 | 12,32 | 12,10 | 12,16 | 596.700 | | 2005-10-04 | 00:00:00 | 12,08 | 12,14 | 11,90 | 11,95 | 1.054.400 | | 2005-10-05 | 00:00:00 | 11,92 | 11,99 | 11,60 | 11,61 | 1.431.600 | | 2005-10-06 | 00:00:00 | 11,64 | 11,74 | 11,40 | 11,65 | 759.400 | | 2005-10-07 | 00:00:00 | 11,65 | 11,85 | 11,59 | 11,61 | 321.100 | | 2005-10-10 | 00:00:00 | 11,62 | 11,66 | 11,47 | 11,49 | 433.800 | | 2005-10-11 | 00:00:00 | 11,50 | 11,62 | 11,35 | 11,36 | 516.100 | | 2005-10-12 | 00:00:00 | 11,28 | 11,45 | 11,10 | 11,23 | 598.700 | | 2005-10-13 | 00:00:00 | 11,24 | 11,32 | 11,15 | 11,26 | 569.100 | | 2005-10-14 | 00:00:00 | 11,36 | 11,36 | 11,14 | 11,26 | 474.800 | | 2005-10-17 | 00:00:00 | 11,22 | 11,23 | 11,07 | 11,15 | 424.200 | | 2005-10-18 | 00:00:00 | 11,15 | 11,20 | 10,98 | 11,02 | 781.400 | | 2005-10-19 | 00:00:00 | 11,00 | 11,12 | 10,92 | 11,08 | 713.100 | | 2005-10-20 | 00:00:00 | 11,10 | 11,30 | 10,90 | 10,97 | 1.058.200 | | 2005-10-21 | 00:00:00 | 11,06 | 11,21 | 10,99 | 11,07 | 630.800 | | 2005-10-24 | 00:00:00 | 11,07 | 11,23 | 10,97 | 11,08 | 796.000 | | 2005-10-25 | 00:00:00 | 11,07 | 11,15 | 10,83 | 10,96 | 512.200 | | 2005-10-26 | 00:00:00 | 10,88 | 11,19 | 10,84 | 10,86 | 737.300 | | 2005-10-27 | 00:00:00 | 10,88 | 10,88 | 10,63 | 10,65 | 719.100 | | 2005-10-28 | 00:00:00 | 10,75 | 10,92 | 10,64 | 10,87 | 739.100 | | 2005-10-31 | 00:00:00 | 10,95 | 11,25 | 10,92 | 11,14 | 798.100 | | 2005-11-01 | 00:00:00 | 11,12 | 11,20 | 11,00 | 11,06 | 887.700 | | 2005-11-02 | 00:00:00 | 11,00 | 11,45 | 10,99 | 11,35 | 779.900 | | 2005-11-03 | 00:00:00 | 11,00 | 11,00 | 10,00 | 10,20 | 3.497.800 | | 2005-11-04 | 00:00:00 | 10,23 | 10,49 | 10,20 | 10,49 | 1.380.700 | | 2005-11-07 | 00:00:00 | 10,55 | 10,90 | 10,52 | 10,82 | 1.317.900 | | 2005-11-08 | 00:00:00 | 10,80 | 10,84 | 10,71 | 10,80 | 1.112.400 | | 2005-11-09 | 00:00:00 | 10,85 | 11,02 | 10,81 | 10,90 | 741.200 | | 2005-11-10 | 00:00:00 | 10,87 | 11,04 | 10,77 | 11,04 | 948.000 | | 2005-11-11 | 00:00:00 | 11,00 | 11,02 | 10,81 | 10,88 | 551.400 | | 2005-11-14 | 00:00:00 | 10,98 | 10,98 | 10,82 | 10,86 | 709.500 | | 2005-11-15 | 00:00:00 | 10,86 | 10,98 | 10,75 | 10,77 | 1.069.900 | | 2005-11-16 | 00:00:00 | 10,86 | 10,90 | 10,72 | 10,89 | 642.200 | | 2005-11-17 | 00:00:00 | 10,94 | 11,28 | 10,90 | 11,25 | 2.189.800 | | 2005-11-18 | 00:00:00 | 11,43 | 11,43 | 11,10 | 11,36 | 798.300 | | 2005-11-21 | 00:00:00 | 11,37 | 11,55 | 11,32 | 11,50 | 712.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
