(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 11,37 | 11,55 | 11,32 | 11,50 | 712.800 | | 2005-11-22 | 00:00:00 | 11,38 | 11,70 | 11,35 | 11,66 | 711.300 | | 2005-11-23 | 00:00:00 | 11,65 | 11,68 | 11,50 | 11,67 | 699.900 | | 2005-11-25 | 00:00:00 | 11,61 | 11,94 | 11,56 | 11,89 | 442.300 | | 2005-11-28 | 00:00:00 | 11,95 | 11,95 | 11,62 | 11,62 | 785.300 | | 2005-11-29 | 00:00:00 | 11,74 | 11,84 | 11,64 | 11,70 | 654.500 | | 2005-11-30 | 00:00:00 | 11,76 | 11,88 | 11,71 | 11,76 | 1.010.800 | | 2005-12-01 | 00:00:00 | 11,97 | 12,13 | 11,89 | 12,05 | 968.200 | | 2005-12-02 | 00:00:00 | 12,10 | 12,31 | 12,02 | 12,25 | 770.300 | | 2005-12-05 | 00:00:00 | 12,20 | 12,20 | 11,91 | 11,98 | 1.105.600 | | 2005-12-06 | 00:00:00 | 12,06 | 12,08 | 11,97 | 12,03 | 881.900 | | 2005-12-07 | 00:00:00 | 11,96 | 12,07 | 11,87 | 11,97 | 859.800 | | 2005-12-08 | 00:00:00 | 12,01 | 12,04 | 11,80 | 11,85 | 1.119.900 | | 2005-12-09 | 00:00:00 | 11,89 | 11,94 | 11,82 | 11,90 | 408.600 | | 2005-12-12 | 00:00:00 | 11,95 | 12,00 | 11,71 | 11,87 | 634.400 | | 2005-12-13 | 00:00:00 | 11,86 | 12,10 | 11,86 | 12,00 | 541.600 | | 2005-12-14 | 00:00:00 | 12,00 | 12,04 | 11,84 | 11,87 | 647.000 | | 2005-12-15 | 00:00:00 | 11,93 | 11,93 | 11,71 | 11,83 | 575.100 | | 2005-12-16 | 00:00:00 | 11,87 | 11,90 | 11,67 | 11,71 | 1.225.800 | | 2005-12-19 | 00:00:00 | 11,80 | 11,80 | 11,51 | 11,54 | 631.000 | | 2005-12-20 | 00:00:00 | 11,54 | 11,61 | 11,38 | 11,45 | 955.800 | | 2005-12-21 | 00:00:00 | 11,50 | 11,85 | 11,44 | 11,73 | 602.800 | | 2005-12-22 | 00:00:00 | 11,75 | 11,80 | 11,66 | 11,66 | 657.200 | | 2005-12-23 | 00:00:00 | 11,66 | 11,73 | 11,62 | 11,66 | 514.600 | | 2005-12-27 | 00:00:00 | 11,65 | 11,68 | 11,42 | 11,50 | 596.200 | | 2005-12-28 | 00:00:00 | 11,50 | 11,57 | 11,45 | 11,54 | 473.700 | | 2005-12-29 | 00:00:00 | 11,54 | 11,61 | 11,45 | 11,53 | 507.400 | | 2005-12-30 | 00:00:00 | 11,43 | 11,43 | 11,30 | 11,30 | 987.600 | | 2006-01-03 | 00:00:00 | 11,32 | 11,53 | 11,18 | 11,48 | 828.300 | | 2006-01-04 | 00:00:00 | 11,49 | 11,60 | 11,43 | 11,54 | 643.000 | | 2006-01-05 | 00:00:00 | 11,57 | 11,61 | 11,43 | 11,50 | 337.900 | | 2006-01-06 | 00:00:00 | 11,65 | 11,69 | 11,48 | 11,67 | 1.032.100 | | 2006-01-09 | 00:00:00 | 11,70 | 11,75 | 11,62 | 11,63 | 482.700 | | 2006-01-10 | 00:00:00 | 11,62 | 11,65 | 11,52 | 11,63 | 629.000 | | 2006-01-11 | 00:00:00 | 11,64 | 11,64 | 11,45 | 11,45 | 577.600 | | 2006-01-12 | 00:00:00 | 11,45 | 11,45 | 11,16 | 11,17 | 738.200 | | 2006-01-13 | 00:00:00 | 11,19 | 11,28 | 11,12 | 11,21 | 492.300 | | 2006-01-17 | 00:00:00 | 11,08 | 11,11 | 11,00 | 11,03 | 494.600 | | 2006-01-18 | 00:00:00 | 11,00 | 11,13 | 10,98 | 11,05 | 956.200 | | 2006-01-19 | 00:00:00 | 11,10 | 11,16 | 11,02 | 11,10 | 566.600 | | 2006-01-20 | 00:00:00 | 11,13 | 11,13 | 11,00 | 11,05 | 694.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
