(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 17,90 | 18,04 | 17,79 | 17,90 | 1.228.300 | | 2006-11-06 | 00:00:00 | 18,00 | 18,07 | 17,93 | 18,02 | 1.034.400 | | 2006-11-07 | 00:00:00 | 18,06 | 18,39 | 17,97 | 18,10 | 978.100 | | 2006-11-08 | 00:00:00 | 17,89 | 18,38 | 17,83 | 18,18 | 921.700 | | 2006-11-09 | 00:00:00 | 18,29 | 18,47 | 18,15 | 18,22 | 688.600 | | 2006-11-10 | 00:00:00 | 18,28 | 18,36 | 18,10 | 18,27 | 557.100 | | 2006-11-13 | 00:00:00 | 18,26 | 18,61 | 18,17 | 18,58 | 906.000 | | 2006-11-14 | 00:00:00 | 18,59 | 18,97 | 18,58 | 18,94 | 1.212.200 | | 2006-11-15 | 00:00:00 | 18,98 | 19,06 | 18,85 | 19,05 | 827.900 | | 2006-11-16 | 00:00:00 | 19,06 | 19,23 | 18,97 | 19,19 | 676.700 | | 2006-11-17 | 00:00:00 | 19,19 | 19,19 | 18,83 | 19,01 | 600.000 | | 2006-11-20 | 00:00:00 | 19,87 | 19,87 | 18,80 | 18,89 | 1.255.000 | | 2006-11-21 | 00:00:00 | 18,89 | 18,94 | 18,78 | 18,83 | 1.180.500 | | 2006-11-22 | 00:00:00 | 18,88 | 19,14 | 18,84 | 18,94 | 1.291.500 | | 2006-11-24 | 00:00:00 | 18,85 | 19,09 | 18,85 | 18,96 | 350.200 | | 2006-11-27 | 00:00:00 | 18,82 | 18,87 | 18,48 | 18,60 | 839.200 | | 2006-11-28 | 00:00:00 | 18,52 | 18,76 | 18,39 | 18,50 | 1.101.300 | | 2006-11-29 | 00:00:00 | 18,69 | 18,84 | 18,62 | 18,71 | 1.117.400 | | 2006-11-30 | 00:00:00 | 18,71 | 18,84 | 18,58 | 18,63 | 1.175.100 | | 2006-12-01 | 00:00:00 | 18,61 | 18,62 | 18,11 | 18,38 | 1.225.300 | | 2006-12-04 | 00:00:00 | 18,39 | 18,98 | 18,39 | 18,90 | 1.405.000 | | 2006-12-05 | 00:00:00 | 18,91 | 19,05 | 18,87 | 18,96 | 946.600 | | 2006-12-06 | 00:00:00 | 18,97 | 19,01 | 18,81 | 18,90 | 836.300 | | 2006-12-07 | 00:00:00 | 18,97 | 19,04 | 18,74 | 18,82 | 555.300 | | 2006-12-08 | 00:00:00 | 18,76 | 18,97 | 18,64 | 18,85 | 450.100 | | 2006-12-11 | 00:00:00 | 18,85 | 18,91 | 18,72 | 18,87 | 479.200 | | 2006-12-12 | 00:00:00 | 18,91 | 19,04 | 18,64 | 18,68 | 1.190.200 | | 2006-12-13 | 00:00:00 | 18,78 | 18,91 | 18,62 | 18,75 | 603.100 | | 2006-12-14 | 00:00:00 | 18,86 | 18,96 | 18,79 | 18,84 | 569.400 | | 2006-12-15 | 00:00:00 | 18,84 | 19,04 | 18,82 | 18,89 | 845.600 | | 2006-12-18 | 00:00:00 | 19,00 | 19,03 | 18,54 | 18,62 | 512.900 | | 2006-12-19 | 00:00:00 | 18,52 | 19,02 | 18,51 | 18,93 | 737.300 | | 2006-12-20 | 00:00:00 | 18,97 | 19,16 | 18,94 | 19,09 | 820.200 | | 2006-12-21 | 00:00:00 | 19,06 | 19,22 | 18,75 | 19,01 | 833.100 | | 2006-12-22 | 00:00:00 | 19,08 | 19,37 | 19,00 | 19,28 | 995.700 | | 2006-12-26 | 00:00:00 | 19,06 | 19,36 | 19,02 | 19,34 | 996.000 | | 2006-12-27 | 00:00:00 | 19,38 | 19,57 | 19,31 | 19,50 | 996.100 | | 2006-12-28 | 00:00:00 | 19,52 | 19,73 | 19,44 | 19,52 | 778.000 | | 2006-12-29 | 00:00:00 | 19,50 | 19,56 | 19,25 | 19,31 | 545.800 | | 2007-01-03 | 00:00:00 | 19,40 | 19,59 | 19,11 | 19,26 | 1.550.500 | | 2007-01-04 | 00:00:00 | 19,17 | 19,17 | 18,84 | 18,91 | 985.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
