(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 13,11 | 13,19 | 12,91 | 13,03 | 726.600 | | 2006-03-21 | 00:00:00 | 13,03 | 13,29 | 12,96 | 13,00 | 910.900 | | 2006-03-22 | 00:00:00 | 13,01 | 13,35 | 12,89 | 13,26 | 840.300 | | 2006-03-23 | 00:00:00 | 13,29 | 13,35 | 13,16 | 13,27 | 499.500 | | 2006-03-24 | 00:00:00 | 13,29 | 13,38 | 13,13 | 13,18 | 580.600 | | 2006-03-27 | 00:00:00 | 13,22 | 13,26 | 13,13 | 13,21 | 463.500 | | 2006-03-28 | 00:00:00 | 13,24 | 13,30 | 13,14 | 13,20 | 421.000 | | 2006-03-29 | 00:00:00 | 13,20 | 13,50 | 13,10 | 13,30 | 451.000 | | 2006-03-30 | 00:00:00 | 14,00 | 14,34 | 13,79 | 13,93 | 1.478.500 | | 2006-03-31 | 00:00:00 | 13,94 | 13,94 | 13,72 | 13,80 | 755.000 | | 2006-04-03 | 00:00:00 | 13,81 | 13,96 | 13,67 | 13,78 | 854.900 | | 2006-04-04 | 00:00:00 | 13,79 | 13,85 | 13,66 | 13,71 | 805.300 | | 2006-04-05 | 00:00:00 | 13,81 | 13,96 | 13,64 | 13,85 | 568.000 | | 2006-04-06 | 00:00:00 | 13,86 | 13,90 | 13,73 | 13,84 | 439.600 | | 2006-04-07 | 00:00:00 | 13,91 | 13,96 | 13,60 | 13,63 | 440.000 | | 2006-04-10 | 00:00:00 | 13,60 | 13,77 | 13,51 | 13,76 | 779.900 | | 2006-04-11 | 00:00:00 | 13,76 | 13,88 | 13,59 | 13,70 | 768.300 | | 2006-04-12 | 00:00:00 | 13,69 | 13,81 | 13,61 | 13,73 | 405.800 | | 2006-04-13 | 00:00:00 | 13,73 | 13,91 | 13,63 | 13,88 | 400.000 | | 2006-04-17 | 00:00:00 | 13,83 | 13,95 | 13,69 | 13,77 | 456.000 | | 2006-04-18 | 00:00:00 | 13,80 | 14,16 | 13,75 | 14,14 | 890.300 | | 2006-04-19 | 00:00:00 | 14,14 | 14,15 | 13,94 | 14,12 | 502.300 | | 2006-04-20 | 00:00:00 | 14,12 | 14,50 | 13,94 | 14,37 | 960.900 | | 2006-04-21 | 00:00:00 | 14,60 | 14,88 | 14,51 | 14,58 | 1.133.200 | | 2006-04-24 | 00:00:00 | 14,61 | 14,72 | 14,36 | 14,59 | 634.700 | | 2006-04-25 | 00:00:00 | 14,67 | 14,84 | 14,55 | 14,63 | 1.048.100 | | 2006-04-26 | 00:00:00 | 14,70 | 14,86 | 14,42 | 14,68 | 810.000 | | 2006-04-27 | 00:00:00 | 14,40 | 14,76 | 14,02 | 14,30 | 989.800 | | 2006-04-28 | 00:00:00 | 14,28 | 14,51 | 14,21 | 14,21 | 920.700 | | 2006-05-01 | 00:00:00 | 14,31 | 15,39 | 14,31 | 15,10 | 2.311.600 | | 2006-05-02 | 00:00:00 | 15,11 | 15,94 | 15,10 | 15,90 | 1.792.800 | | 2006-05-03 | 00:00:00 | 15,90 | 16,00 | 15,80 | 15,96 | 1.195.600 | | 2006-05-04 | 00:00:00 | 15,99 | 16,19 | 15,83 | 16,02 | 922.100 | | 2006-05-05 | 00:00:00 | 15,90 | 16,09 | 15,89 | 15,94 | 1.441.800 | | 2006-05-08 | 00:00:00 | 15,90 | 16,15 | 15,89 | 15,90 | 1.177.400 | | 2006-05-09 | 00:00:00 | 15,83 | 16,08 | 15,72 | 16,02 | 1.126.500 | | 2006-05-10 | 00:00:00 | 15,95 | 15,95 | 15,28 | 15,81 | 778.400 | | 2006-05-11 | 00:00:00 | 15,87 | 16,04 | 15,70 | 15,83 | 1.255.800 | | 2006-05-12 | 00:00:00 | 15,80 | 15,95 | 15,62 | 15,63 | 916.300 | | 2006-05-15 | 00:00:00 | 15,50 | 15,67 | 15,14 | 15,44 | 897.500 | | 2006-05-16 | 00:00:00 | 15,49 | 15,66 | 15,37 | 15,60 | 1.028.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
