(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 | | 2000-06-23 | 00:00:00 | 15,25 | 15,25 | 14,94 | 15,00 | 514.800 | | 2000-06-26 | 00:00:00 | 15,25 | 15,25 | 14,75 | 14,88 | 190.400 | | 2000-06-27 | 00:00:00 | 14,94 | 15,38 | 14,69 | 15,38 | 401.100 | | 2000-06-28 | 00:00:00 | 15,38 | 15,38 | 14,38 | 14,83 | 599.600 | | 2000-06-29 | 00:00:00 | 14,88 | 14,88 | 14,25 | 14,38 | 858.200 | | 2000-06-30 | 00:00:00 | 14,06 | 14,38 | 13,88 | 14,06 | 847.300 | | 2000-07-03 | 00:00:00 | 13,88 | 14,44 | 13,88 | 14,25 | 272.800 | | 2000-07-05 | 00:00:00 | 14,44 | 14,56 | 14,00 | 14,19 | 460.700 | | 2000-07-06 | 00:00:00 | 14,13 | 14,19 | 13,56 | 13,69 | 401.300 | | 2000-07-07 | 00:00:00 | 13,56 | 13,81 | 13,44 | 13,56 | 406.600 | | 2000-07-10 | 00:00:00 | 13,63 | 13,88 | 13,38 | 13,56 | 500.100 | | 2000-07-11 | 00:00:00 | 13,50 | 14,06 | 13,44 | 13,69 | 790.600 | | 2000-07-12 | 00:00:00 | 13,63 | 13,69 | 13,44 | 13,56 | 410.600 | | 2000-07-13 | 00:00:00 | 13,56 | 13,63 | 13,25 | 13,44 | 366.600 | | 2000-07-14 | 00:00:00 | 13,44 | 13,50 | 12,63 | 12,88 | 8.853.100 | | 2000-07-17 | 00:00:00 | 12,75 | 12,88 | 12,44 | 12,50 | 935.400 | | 2000-07-18 | 00:00:00 | 12,50 | 12,81 | 12,38 | 12,44 | 518.900 | | 2000-07-19 | 00:00:00 | 12,56 | 12,63 | 12,25 | 12,31 | 560.100 | | 2000-07-20 | 00:00:00 | 12,31 | 12,50 | 12,13 | 12,13 | 546.700 | | 2000-07-21 | 00:00:00 | 12,06 | 12,19 | 11,75 | 11,75 | 909.000 | | 2000-07-24 | 00:00:00 | 11,75 | 14,56 | 11,75 | 13,50 | 4.218.600 | | 2000-07-25 | 00:00:00 | 14,50 | 16,19 | 14,19 | 15,38 | 4.385.300 | | 2000-07-26 | 00:00:00 | 15,63 | 15,81 | 14,88 | 15,44 | 1.390.800 | | 2000-07-27 | 00:00:00 | 15,38 | 16,00 | 15,00 | 15,13 | 559.800 | | 2000-07-28 | 00:00:00 | 15,19 | 15,31 | 14,75 | 14,75 | 630.600 | | 2000-07-31 | 00:00:00 | 14,63 | 15,13 | 14,63 | 14,94 | 477.300 | | 2000-08-01 | 00:00:00 | 14,94 | 14,94 | 14,25 | 14,69 | 488.200 | | 2000-08-02 | 00:00:00 | 15,06 | 15,13 | 14,69 | 14,69 | 651.600 | | 2000-08-03 | 00:00:00 | 14,63 | 14,81 | 14,44 | 14,44 | 1.319.800 | | 2000-08-04 | 00:00:00 | 14,38 | 14,69 | 14,06 | 14,63 | 707.200 | | 2000-08-07 | 00:00:00 | 14,50 | 14,63 | 14,13 | 14,19 | 661.600 | | 2000-08-08 | 00:00:00 | 14,00 | 14,63 | 14,00 | 14,50 | 743.600 | | 2000-08-09 | 00:00:00 | 14,63 | 14,94 | 14,56 | 14,63 | 448.300 | | 2000-08-10 | 00:00:00 | 14,63 | 14,75 | 14,44 | 14,44 | 190.900 | | 2000-08-11 | 00:00:00 | 14,69 | 15,19 | 14,63 | 14,75 | 514.000 | | 2000-08-14 | 00:00:00 | 14,75 | 14,75 | 14,50 | 14,63 | 322.500 | | 2000-08-15 | 00:00:00 | 14,63 | 14,69 | 14,38 | 14,44 | 332.800 | | 2000-08-16 | 00:00:00 | 14,25 | 14,50 | 14,25 | 14,38 | 867.700 | | 2000-08-17 | 00:00:00 | 14,50 | 14,69 | 14,50 | 14,69 | 405.100 | | 2000-08-18 | 00:00:00 | 14,81 | 14,88 | 14,38 | 14,69 | 391.200 | | 2000-08-21 | 00:00:00 | 14,44 | 14,94 | 14,25 | 14,25 | 530.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
