(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 | | 2006-09-08 | 00:00:00 | 15,16 | 15,23 | 15,10 | 15,20 | 651.600 | | 2006-09-11 | 00:00:00 | 15,18 | 15,21 | 14,91 | 15,18 | 691.400 | | 2006-09-12 | 00:00:00 | 15,20 | 15,47 | 15,08 | 15,44 | 1.062.900 | | 2006-09-13 | 00:00:00 | 15,46 | 16,08 | 15,45 | 15,98 | 1.049.600 | | 2006-09-14 | 00:00:00 | 15,98 | 16,04 | 15,82 | 15,99 | 684.900 | | 2006-09-15 | 00:00:00 | 16,03 | 16,10 | 15,85 | 15,98 | 921.700 | | 2006-09-18 | 00:00:00 | 15,95 | 16,02 | 15,79 | 15,88 | 357.800 | | 2006-09-19 | 00:00:00 | 15,84 | 15,93 | 15,57 | 15,89 | 557.400 | | 2006-09-20 | 00:00:00 | 15,90 | 15,98 | 15,78 | 15,89 | 680.400 | | 2006-09-21 | 00:00:00 | 15,95 | 16,10 | 15,68 | 15,73 | 600.600 | | 2006-09-22 | 00:00:00 | 15,67 | 15,67 | 15,41 | 15,50 | 362.100 | | 2006-09-25 | 00:00:00 | 15,50 | 15,71 | 15,33 | 15,67 | 579.300 | | 2006-09-26 | 00:00:00 | 15,61 | 15,90 | 15,59 | 15,89 | 443.000 | | 2006-09-27 | 00:00:00 | 15,89 | 16,01 | 15,71 | 15,94 | 1.042.200 | | 2006-09-28 | 00:00:00 | 15,98 | 16,04 | 15,79 | 15,93 | 483.400 | | 2006-09-29 | 00:00:00 | 15,88 | 16,00 | 15,71 | 15,77 | 660.100 | | 2006-10-02 | 00:00:00 | 15,70 | 15,94 | 15,60 | 15,73 | 421.600 | | 2006-10-03 | 00:00:00 | 15,73 | 15,93 | 15,50 | 15,78 | 456.100 | | 2006-10-04 | 00:00:00 | 15,67 | 15,94 | 15,58 | 15,84 | 732.800 | | 2006-10-05 | 00:00:00 | 15,90 | 16,31 | 15,79 | 16,25 | 1.266.600 | | 2006-10-06 | 00:00:00 | 16,17 | 16,40 | 16,08 | 16,29 | 634.600 | | 2006-10-09 | 00:00:00 | 16,19 | 16,31 | 16,03 | 16,28 | 728.900 | | 2006-10-10 | 00:00:00 | 16,34 | 16,45 | 16,25 | 16,40 | 830.600 | | 2006-10-11 | 00:00:00 | 16,35 | 16,35 | 15,90 | 15,98 | 779.700 | | 2006-10-12 | 00:00:00 | 16,07 | 16,15 | 15,95 | 16,10 | 878.300 | | 2006-10-13 | 00:00:00 | 16,13 | 16,25 | 16,02 | 16,13 | 659.800 | | 2006-10-16 | 00:00:00 | 16,15 | 16,34 | 16,11 | 16,28 | 487.500 | | 2006-10-17 | 00:00:00 | 16,17 | 16,39 | 16,11 | 16,39 | 574.600 | | 2006-10-18 | 00:00:00 | 16,40 | 16,48 | 16,18 | 16,18 | 503.200 | | 2006-10-19 | 00:00:00 | 16,15 | 16,75 | 16,15 | 16,58 | 748.300 | | 2006-10-20 | 00:00:00 | 16,61 | 16,61 | 16,30 | 16,46 | 579.000 | | 2006-10-23 | 00:00:00 | 16,45 | 16,57 | 16,32 | 16,44 | 750.200 | | 2006-10-24 | 00:00:00 | 16,98 | 17,32 | 16,58 | 17,16 | 2.442.300 | | 2006-10-25 | 00:00:00 | 17,34 | 17,55 | 17,27 | 17,50 | 2.175.800 | | 2006-10-26 | 00:00:00 | 17,60 | 17,86 | 17,56 | 17,81 | 1.596.700 | | 2006-10-27 | 00:00:00 | 17,81 | 18,01 | 17,59 | 17,91 | 1.339.100 | | 2006-10-30 | 00:00:00 | 17,91 | 18,23 | 17,80 | 18,15 | 1.485.700 | | 2006-10-31 | 00:00:00 | 18,24 | 18,43 | 18,01 | 18,20 | 1.705.700 | | 2006-11-01 | 00:00:00 | 18,20 | 18,20 | 17,76 | 17,80 | 1.149.500 | | 2006-11-02 | 00:00:00 | 17,65 | 18,07 | 17,60 | 17,88 | 992.200 | | 2006-11-03 | 00:00:00 | 17,90 | 18,04 | 17,79 | 17,90 | 1.228.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
