(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 19,08 | 19,50 | 18,95 | 19,08 | 1.004.300 | | 2007-03-06 | 00:00:00 | 19,13 | 19,73 | 18,96 | 19,69 | 1.696.400 | | 2007-03-07 | 00:00:00 | 19,70 | 20,66 | 19,67 | 20,48 | 1.844.600 | | 2007-03-08 | 00:00:00 | 20,65 | 20,83 | 20,22 | 20,30 | 1.917.200 | | 2007-03-09 | 00:00:00 | 20,48 | 20,81 | 20,43 | 20,79 | 1.120.100 | | 2007-03-12 | 00:00:00 | 20,74 | 20,98 | 20,74 | 20,89 | 802.700 | | 2007-03-13 | 00:00:00 | 20,90 | 20,93 | 20,22 | 20,23 | 1.035.300 | | 2007-03-14 | 00:00:00 | 20,27 | 20,49 | 19,76 | 20,31 | 1.064.100 | | 2007-03-15 | 00:00:00 | 20,40 | 20,70 | 20,28 | 20,55 | 756.100 | | 2007-03-16 | 00:00:00 | 20,55 | 20,55 | 20,02 | 20,03 | 1.568.800 | | 2007-03-19 | 00:00:00 | 20,04 | 20,30 | 20,04 | 20,27 | 956.700 | | 2007-03-20 | 00:00:00 | 20,26 | 20,50 | 19,90 | 20,49 | 607.100 | | 2007-03-21 | 00:00:00 | 20,50 | 20,90 | 20,31 | 20,90 | 855.200 | | 2007-03-22 | 00:00:00 | 20,99 | 21,00 | 20,78 | 20,96 | 1.240.300 | | 2007-03-23 | 00:00:00 | 20,99 | 21,00 | 20,73 | 20,87 | 672.600 | | 2007-03-26 | 00:00:00 | 20,82 | 20,84 | 20,33 | 20,84 | 778.800 | | 2007-03-27 | 00:00:00 | 20,84 | 20,84 | 20,15 | 20,28 | 789.100 | | 2007-03-28 | 00:00:00 | 20,24 | 20,24 | 19,82 | 20,01 | 1.357.500 | | 2007-03-29 | 00:00:00 | 20,08 | 20,16 | 19,58 | 19,77 | 989.800 | | 2007-03-30 | 00:00:00 | 19,77 | 19,95 | 19,39 | 19,54 | 1.600.800 | | 2007-04-02 | 00:00:00 | 19,68 | 19,96 | 19,63 | 19,87 | 1.237.800 | | 2007-04-03 | 00:00:00 | 19,89 | 20,15 | 19,74 | 19,74 | 1.080.000 | | 2007-04-04 | 00:00:00 | 19,80 | 19,85 | 19,63 | 19,75 | 672.100 | | 2007-04-05 | 00:00:00 | 19,83 | 19,87 | 19,70 | 19,85 | 774.400 | | 2007-04-09 | 00:00:00 | 19,85 | 19,89 | 19,49 | 19,59 | 1.032.900 | | 2007-04-10 | 00:00:00 | 19,53 | 19,86 | 19,28 | 19,36 | 1.920.900 | | 2007-04-11 | 00:00:00 | 19,47 | 19,47 | 19,08 | 19,14 | 898.100 | | 2007-04-12 | 00:00:00 | 19,14 | 19,14 | 18,86 | 19,02 | 1.461.400 | | 2007-04-13 | 00:00:00 | 18,97 | 19,29 | 18,76 | 19,28 | 1.699.200 | | 2007-04-16 | 00:00:00 | 20,00 | 20,03 | 19,28 | 19,36 | 939.300 | | 2007-04-17 | 00:00:00 | 19,39 | 19,40 | 19,16 | 19,34 | 963.200 | | 2007-04-18 | 00:00:00 | 19,34 | 19,56 | 19,25 | 19,46 | 1.351.200 | | 2007-04-19 | 00:00:00 | 19,50 | 19,50 | 19,23 | 19,35 | 959.500 | | 2007-04-20 | 00:00:00 | 19,68 | 19,77 | 19,43 | 19,50 | 1.637.100 | | 2007-04-23 | 00:00:00 | 18,95 | 19,91 | 18,95 | 19,79 | 1.070.600 | | 2007-04-24 | 00:00:00 | 18,96 | 19,85 | 18,96 | 19,61 | 845.200 | | 2007-04-25 | 00:00:00 | 19,01 | 19,92 | 19,01 | 19,84 | 842.600 | | 2007-04-26 | 00:00:00 | 19,76 | 19,83 | 19,47 | 19,59 | 907.700 | | 2007-04-27 | 00:00:00 | 19,58 | 19,61 | 19,19 | 19,47 | 877.300 | | 2007-04-30 | 00:00:00 | 19,50 | 19,54 | 18,80 | 18,84 | 1.161.900 | | 2007-05-01 | 00:00:00 | 18,86 | 18,86 | 18,40 | 18,55 | 1.788.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
