(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 | | 2007-05-01 | 00:00:00 | 18,86 | 18,86 | 18,40 | 18,55 | 1.788.400 | | 2007-05-02 | 00:00:00 | 18,72 | 19,11 | 18,63 | 18,96 | 1.422.500 | | 2007-05-03 | 00:00:00 | 18,96 | 19,19 | 18,84 | 19,06 | 1.259.000 | | 2007-05-04 | 00:00:00 | 19,18 | 19,35 | 19,12 | 19,35 | 1.204.600 | | 2007-05-07 | 00:00:00 | 19,36 | 19,53 | 19,27 | 19,36 | 973.300 | | 2007-05-08 | 00:00:00 | 19,32 | 19,41 | 19,12 | 19,39 | 919.100 | | 2007-05-09 | 00:00:00 | 19,43 | 19,60 | 19,27 | 19,55 | 733.100 | | 2007-05-10 | 00:00:00 | 19,55 | 19,55 | 19,02 | 19,03 | 1.275.200 | | 2007-05-11 | 00:00:00 | 19,16 | 19,30 | 18,94 | 19,08 | 727.400 | | 2007-05-14 | 00:00:00 | 19,01 | 19,20 | 18,89 | 19,01 | 966.900 | | 2007-05-15 | 00:00:00 | 18,91 | 18,93 | 18,69 | 18,70 | 1.163.800 | | 2007-05-16 | 00:00:00 | 18,80 | 18,90 | 18,56 | 18,79 | 685.300 | | 2007-05-17 | 00:00:00 | 18,70 | 18,72 | 18,48 | 18,56 | 514.400 | | 2007-05-18 | 00:00:00 | 18,60 | 18,69 | 18,39 | 18,66 | 969.100 | | 2007-05-21 | 00:00:00 | 18,64 | 18,94 | 18,53 | 18,70 | 1.244.400 | | 2007-05-22 | 00:00:00 | 18,70 | 19,10 | 18,69 | 19,07 | 940.800 | | 2007-05-23 | 00:00:00 | 19,06 | 19,15 | 18,64 | 18,68 | 1.901.200 | | 2007-05-24 | 00:00:00 | 18,66 | 18,77 | 18,22 | 18,27 | 1.010.300 | | 2007-05-25 | 00:00:00 | 18,31 | 18,70 | 18,31 | 18,62 | 1.240.500 | | 2007-05-29 | 00:00:00 | 18,50 | 18,50 | 18,15 | 18,33 | 1.495.300 | | 2007-05-30 | 00:00:00 | 18,33 | 18,79 | 18,24 | 18,77 | 1.231.800 | | 2007-05-31 | 00:00:00 | 18,76 | 19,07 | 18,72 | 18,83 | 1.073.100 | | 2007-06-01 | 00:00:00 | 19,01 | 19,27 | 19,00 | 19,20 | 1.021.000 | | 2007-06-04 | 00:00:00 | 19,18 | 19,18 | 18,75 | 18,99 | 1.142.600 | | 2007-06-05 | 00:00:00 | 18,90 | 18,92 | 18,72 | 18,73 | 954.500 | | 2007-06-06 | 00:00:00 | 18,71 | 18,71 | 18,27 | 18,27 | 1.147.200 | | 2007-06-07 | 00:00:00 | 18,24 | 18,33 | 17,70 | 17,70 | 2.404.200 | | 2007-06-08 | 00:00:00 | 17,71 | 17,98 | 17,56 | 17,91 | 2.281.100 | | 2007-06-11 | 00:00:00 | 17,91 | 17,92 | 17,64 | 17,70 | 1.358.400 | | 2007-06-12 | 00:00:00 | 17,67 | 17,97 | 17,49 | 17,67 | 2.135.400 | | 2007-06-13 | 00:00:00 | 17,78 | 18,23 | 17,75 | 18,20 | 2.832.000 | | 2007-06-14 | 00:00:00 | 18,22 | 18,83 | 18,22 | 18,73 | 2.905.000 | | 2007-06-15 | 00:00:00 | 19,19 | 19,69 | 19,01 | 19,34 | 3.019.800 | | 2007-06-18 | 00:00:00 | 19,34 | 19,37 | 18,98 | 19,06 | 1.163.100 | | 2007-06-19 | 00:00:00 | 19,06 | 19,23 | 18,85 | 19,23 | 1.395.500 | | 2007-06-20 | 00:00:00 | 19,30 | 19,56 | 18,92 | 18,96 | 1.685.100 | | 2007-06-21 | 00:00:00 | 18,96 | 19,19 | 18,85 | 19,18 | 1.146.300 | | 2007-06-22 | 00:00:00 | 19,16 | 19,28 | 18,80 | 18,94 | 1.971.000 | | 2007-06-25 | 00:00:00 | 19,00 | 19,24 | 18,85 | 19,00 | 1.237.000 | | 2007-06-26 | 00:00:00 | 19,07 | 19,36 | 18,94 | 19,00 | 2.347.800 | | 2007-06-27 | 00:00:00 | 19,01 | 19,55 | 18,83 | 19,55 | 2.003.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
