(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 11,13 | 11,13 | 11,00 | 11,05 | 694.800 | | 2006-01-23 | 00:00:00 | 11,05 | 11,20 | 11,03 | 11,14 | 519.200 | | 2006-01-24 | 00:00:00 | 11,15 | 11,38 | 11,15 | 11,36 | 705.400 | | 2006-01-25 | 00:00:00 | 11,35 | 11,59 | 11,27 | 11,55 | 1.319.800 | | 2006-01-26 | 00:00:00 | 11,65 | 11,85 | 11,57 | 11,73 | 1.075.500 | | 2006-01-27 | 00:00:00 | 11,74 | 11,81 | 11,62 | 11,75 | 974.400 | | 2006-01-30 | 00:00:00 | 11,63 | 11,83 | 11,55 | 11,55 | 595.700 | | 2006-01-31 | 00:00:00 | 11,54 | 11,85 | 11,52 | 11,71 | 951.000 | | 2006-02-01 | 00:00:00 | 11,68 | 12,98 | 11,68 | 12,68 | 2.223.700 | | 2006-02-02 | 00:00:00 | 12,75 | 12,88 | 12,12 | 12,45 | 1.285.200 | | 2006-02-03 | 00:00:00 | 12,40 | 12,40 | 11,90 | 11,96 | 1.594.900 | | 2006-02-06 | 00:00:00 | 11,90 | 11,91 | 11,43 | 11,60 | 1.234.600 | | 2006-02-07 | 00:00:00 | 11,60 | 11,71 | 11,52 | 11,59 | 868.500 | | 2006-02-08 | 00:00:00 | 11,59 | 11,68 | 11,50 | 11,64 | 1.134.000 | | 2006-02-09 | 00:00:00 | 11,64 | 11,86 | 11,57 | 11,61 | 962.300 | | 2006-02-10 | 00:00:00 | 11,52 | 11,85 | 11,50 | 11,78 | 932.000 | | 2006-02-13 | 00:00:00 | 11,73 | 11,73 | 11,57 | 11,58 | 655.300 | | 2006-02-14 | 00:00:00 | 11,59 | 11,83 | 11,48 | 11,70 | 645.900 | | 2006-02-15 | 00:00:00 | 11,69 | 12,00 | 11,65 | 11,93 | 757.200 | | 2006-02-16 | 00:00:00 | 12,00 | 12,22 | 11,93 | 12,22 | 453.500 | | 2006-02-17 | 00:00:00 | 11,23 | 12,28 | 11,23 | 12,18 | 536.600 | | 2006-02-21 | 00:00:00 | 12,16 | 12,27 | 11,91 | 12,04 | 751.000 | | 2006-02-22 | 00:00:00 | 12,10 | 12,40 | 12,10 | 12,24 | 539.700 | | 2006-02-23 | 00:00:00 | 12,18 | 12,33 | 12,09 | 12,16 | 483.100 | | 2006-02-24 | 00:00:00 | 12,19 | 12,28 | 12,00 | 12,22 | 694.800 | | 2006-02-27 | 00:00:00 | 12,26 | 12,33 | 12,09 | 12,09 | 777.200 | | 2006-02-28 | 00:00:00 | 12,05 | 12,07 | 11,85 | 11,85 | 513.200 | | 2006-03-01 | 00:00:00 | 11,93 | 12,19 | 11,86 | 12,13 | 965.900 | | 2006-03-02 | 00:00:00 | 12,15 | 12,19 | 11,95 | 12,09 | 670.000 | | 2006-03-03 | 00:00:00 | 12,09 | 12,26 | 12,00 | 12,13 | 974.200 | | 2006-03-06 | 00:00:00 | 12,18 | 12,31 | 11,99 | 12,02 | 1.018.900 | | 2006-03-07 | 00:00:00 | 12,03 | 12,10 | 11,82 | 11,98 | 783.200 | | 2006-03-08 | 00:00:00 | 11,97 | 11,97 | 11,65 | 11,78 | 783.700 | | 2006-03-09 | 00:00:00 | 11,82 | 12,06 | 11,68 | 11,91 | 394.900 | | 2006-03-10 | 00:00:00 | 12,01 | 12,16 | 11,83 | 12,16 | 544.500 | | 2006-03-13 | 00:00:00 | 12,22 | 12,24 | 11,95 | 12,01 | 454.000 | | 2006-03-14 | 00:00:00 | 11,97 | 12,38 | 11,90 | 12,34 | 719.000 | | 2006-03-15 | 00:00:00 | 12,39 | 12,54 | 12,20 | 12,31 | 559.400 | | 2006-03-16 | 00:00:00 | 12,40 | 12,61 | 12,32 | 12,52 | 901.700 | | 2006-03-17 | 00:00:00 | 12,69 | 13,45 | 12,57 | 13,15 | 2.496.300 | | 2006-03-20 | 00:00:00 | 13,11 | 13,19 | 12,91 | 13,03 | 726.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
