(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 | | 2007-01-04 | 00:00:00 | 19,17 | 19,17 | 18,84 | 18,91 | 985.700 | | 2007-01-05 | 00:00:00 | 18,90 | 18,90 | 18,48 | 18,59 | 1.355.700 | | 2007-01-08 | 00:00:00 | 18,54 | 18,55 | 18,28 | 18,48 | 1.069.700 | | 2007-01-09 | 00:00:00 | 18,48 | 18,84 | 18,45 | 18,73 | 1.012.000 | | 2007-01-10 | 00:00:00 | 18,76 | 18,81 | 18,54 | 18,75 | 548.900 | | 2007-01-11 | 00:00:00 | 18,82 | 19,17 | 18,76 | 19,07 | 525.700 | | 2007-01-12 | 00:00:00 | 19,08 | 19,37 | 19,08 | 19,30 | 547.600 | | 2007-01-16 | 00:00:00 | 19,40 | 19,42 | 18,99 | 19,05 | 842.300 | | 2007-01-17 | 00:00:00 | 19,00 | 19,14 | 18,92 | 19,09 | 616.800 | | 2007-01-18 | 00:00:00 | 19,09 | 19,14 | 18,75 | 18,84 | 614.600 | | 2007-01-19 | 00:00:00 | 18,85 | 19,25 | 18,71 | 19,25 | 875.800 | | 2007-01-22 | 00:00:00 | 19,25 | 19,27 | 19,10 | 19,15 | 803.500 | | 2007-01-23 | 00:00:00 | 19,06 | 19,38 | 19,05 | 19,30 | 623.900 | | 2007-01-24 | 00:00:00 | 19,48 | 19,62 | 19,40 | 19,57 | 1.003.300 | | 2007-01-25 | 00:00:00 | 19,94 | 20,09 | 19,44 | 19,53 | 990.200 | | 2007-01-26 | 00:00:00 | 19,55 | 19,65 | 19,46 | 19,57 | 910.100 | | 2007-01-29 | 00:00:00 | 19,89 | 19,89 | 19,51 | 19,69 | 1.002.000 | | 2007-01-30 | 00:00:00 | 19,69 | 19,74 | 19,57 | 19,70 | 430.100 | | 2007-01-31 | 00:00:00 | 19,63 | 19,78 | 19,48 | 19,61 | 823.200 | | 2007-02-01 | 00:00:00 | 19,78 | 20,44 | 19,74 | 20,42 | 2.032.700 | | 2007-02-02 | 00:00:00 | 20,50 | 20,50 | 20,30 | 20,37 | 1.157.700 | | 2007-02-05 | 00:00:00 | 20,52 | 20,54 | 20,20 | 20,22 | 669.200 | | 2007-02-06 | 00:00:00 | 20,16 | 20,40 | 20,16 | 20,24 | 727.700 | | 2007-02-07 | 00:00:00 | 20,27 | 20,68 | 20,19 | 20,49 | 827.200 | | 2007-02-08 | 00:00:00 | 20,44 | 20,49 | 20,09 | 20,13 | 753.500 | | 2007-02-09 | 00:00:00 | 20,14 | 20,30 | 19,99 | 20,07 | 683.300 | | 2007-02-12 | 00:00:00 | 20,18 | 20,30 | 20,12 | 20,28 | 656.500 | | 2007-02-13 | 00:00:00 | 20,29 | 20,65 | 20,29 | 20,62 | 896.800 | | 2007-02-14 | 00:00:00 | 20,62 | 20,82 | 20,49 | 20,55 | 585.000 | | 2007-02-15 | 00:00:00 | 20,56 | 20,67 | 20,50 | 20,58 | 529.000 | | 2007-02-16 | 00:00:00 | 20,58 | 20,65 | 20,31 | 20,51 | 538.200 | | 2007-02-20 | 00:00:00 | 20,57 | 20,94 | 20,40 | 20,79 | 830.500 | | 2007-02-21 | 00:00:00 | 20,70 | 21,05 | 20,62 | 21,04 | 709.500 | | 2007-02-22 | 00:00:00 | 21,05 | 21,12 | 20,73 | 20,89 | 477.800 | | 2007-02-23 | 00:00:00 | 20,82 | 21,11 | 20,73 | 21,02 | 822.600 | | 2007-02-26 | 00:00:00 | 21,12 | 21,40 | 20,94 | 21,11 | 765.300 | | 2007-02-27 | 00:00:00 | 20,50 | 20,96 | 20,15 | 20,59 | 1.733.300 | | 2007-02-28 | 00:00:00 | 20,59 | 20,62 | 19,58 | 20,15 | 1.288.400 | | 2007-03-01 | 00:00:00 | 19,75 | 19,83 | 18,81 | 19,81 | 1.833.600 | | 2007-03-02 | 00:00:00 | 19,75 | 19,86 | 19,25 | 19,28 | 1.127.800 | | 2007-03-05 | 00:00:00 | 19,08 | 19,50 | 18,95 | 19,08 | 1.004.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
