(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 15,01 | 15,13 | 14,82 | 14,85 | 1.068.900 | | 2006-07-14 | 00:00:00 | 14,73 | 14,76 | 14,05 | 14,39 | 1.285.700 | | 2006-07-17 | 00:00:00 | 14,35 | 14,62 | 14,34 | 14,49 | 687.600 | | 2006-07-18 | 00:00:00 | 14,54 | 14,80 | 14,43 | 14,76 | 1.060.200 | | 2006-07-19 | 00:00:00 | 14,82 | 15,49 | 14,82 | 15,04 | 1.030.800 | | 2006-07-20 | 00:00:00 | 15,07 | 15,27 | 14,45 | 14,49 | 874.800 | | 2006-07-21 | 00:00:00 | 14,49 | 14,49 | 14,10 | 14,30 | 1.022.900 | | 2006-07-24 | 00:00:00 | 14,31 | 14,59 | 14,25 | 14,48 | 731.700 | | 2006-07-25 | 00:00:00 | 14,37 | 14,77 | 14,31 | 14,60 | 720.200 | | 2006-07-26 | 00:00:00 | 14,50 | 14,57 | 14,16 | 14,40 | 818.800 | | 2006-07-27 | 00:00:00 | 14,30 | 14,36 | 13,60 | 13,85 | 2.248.800 | | 2006-07-28 | 00:00:00 | 13,95 | 14,26 | 13,78 | 14,25 | 1.115.800 | | 2006-07-31 | 00:00:00 | 14,15 | 14,22 | 13,78 | 13,90 | 2.042.200 | | 2006-08-01 | 00:00:00 | 13,80 | 13,90 | 13,35 | 13,68 | 1.018.100 | | 2006-08-02 | 00:00:00 | 13,78 | 14,02 | 13,74 | 13,95 | 1.749.900 | | 2006-08-03 | 00:00:00 | 13,95 | 14,02 | 13,76 | 13,90 | 1.303.400 | | 2006-08-04 | 00:00:00 | 14,17 | 14,21 | 13,93 | 14,05 | 1.634.000 | | 2006-08-07 | 00:00:00 | 14,05 | 14,16 | 13,90 | 14,14 | 678.400 | | 2006-08-08 | 00:00:00 | 14,32 | 14,55 | 14,11 | 14,21 | 1.399.500 | | 2006-08-09 | 00:00:00 | 14,40 | 14,45 | 14,00 | 14,10 | 820.200 | | 2006-08-10 | 00:00:00 | 14,09 | 14,33 | 14,00 | 14,24 | 551.100 | | 2006-08-11 | 00:00:00 | 14,20 | 14,25 | 14,00 | 14,11 | 373.300 | | 2006-08-14 | 00:00:00 | 14,18 | 14,27 | 13,86 | 13,86 | 834.000 | | 2006-08-15 | 00:00:00 | 14,12 | 14,35 | 14,05 | 14,29 | 486.200 | | 2006-08-16 | 00:00:00 | 14,38 | 14,56 | 14,35 | 14,50 | 1.170.400 | | 2006-08-17 | 00:00:00 | 14,51 | 14,63 | 14,44 | 14,55 | 352.800 | | 2006-08-18 | 00:00:00 | 14,60 | 14,61 | 14,37 | 14,47 | 402.700 | | 2006-08-21 | 00:00:00 | 14,40 | 14,68 | 14,34 | 14,66 | 547.900 | | 2006-08-22 | 00:00:00 | 14,60 | 14,68 | 14,41 | 14,53 | 372.400 | | 2006-08-23 | 00:00:00 | 14,55 | 14,99 | 14,44 | 14,94 | 1.171.200 | | 2006-08-24 | 00:00:00 | 15,25 | 15,47 | 14,87 | 15,03 | 1.318.200 | | 2006-08-25 | 00:00:00 | 15,00 | 15,10 | 14,80 | 14,84 | 595.300 | | 2006-08-28 | 00:00:00 | 14,88 | 14,90 | 14,75 | 14,78 | 802.900 | | 2006-08-29 | 00:00:00 | 14,85 | 15,24 | 14,79 | 15,19 | 831.800 | | 2006-08-30 | 00:00:00 | 15,25 | 15,57 | 15,19 | 15,57 | 817.300 | | 2006-08-31 | 00:00:00 | 15,65 | 15,65 | 15,45 | 15,60 | 505.800 | | 2006-09-01 | 00:00:00 | 15,60 | 15,66 | 15,50 | 15,52 | 400.700 | | 2006-09-05 | 00:00:00 | 15,57 | 15,63 | 15,48 | 15,51 | 625.100 | | 2006-09-06 | 00:00:00 | 15,31 | 15,37 | 15,13 | 15,22 | 943.300 | | 2006-09-07 | 00:00:00 | 15,22 | 15,22 | 15,01 | 15,01 | 576.000 | | 2006-09-08 | 00:00:00 | 15,16 | 15,23 | 15,10 | 15,20 | 651.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
