(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 | | 2007-06-27 | 00:00:00 | 19,01 | 19,55 | 18,83 | 19,55 | 2.003.800 | | 2007-06-28 | 00:00:00 | 19,60 | 19,70 | 19,30 | 19,30 | 1.815.700 | | 2007-06-29 | 00:00:00 | 19,46 | 20,12 | 19,37 | 19,65 | 2.053.800 | | 2007-07-02 | 00:00:00 | 19,87 | 20,16 | 19,84 | 20,12 | 1.689.700 | | 2007-07-03 | 00:00:00 | 20,15 | 20,16 | 20,00 | 20,03 | 516.200 | | 2007-07-05 | 00:00:00 | 20,11 | 20,45 | 20,03 | 20,28 | 1.387.700 | | 2007-07-06 | 00:00:00 | 20,35 | 20,42 | 20,18 | 20,29 | 1.043.100 | | 2007-07-09 | 00:00:00 | 20,26 | 20,55 | 20,22 | 20,42 | 1.889.000 | | 2007-07-10 | 00:00:00 | 20,18 | 20,40 | 20,11 | 20,26 | 2.666.700 | | 2007-07-11 | 00:00:00 | 20,18 | 20,56 | 20,09 | 20,38 | 1.877.100 | | 2007-07-12 | 00:00:00 | 20,50 | 20,85 | 20,38 | 20,64 | 1.875.000 | | 2007-07-13 | 00:00:00 | 20,72 | 20,83 | 20,60 | 20,70 | 1.237.500 | | 2007-07-16 | 00:00:00 | 20,60 | 21,00 | 20,58 | 20,74 | 1.890.400 | | 2007-07-17 | 00:00:00 | 20,86 | 21,03 | 20,68 | 20,89 | 2.382.500 | | 2007-07-18 | 00:00:00 | 20,13 | 21,33 | 20,13 | 21,29 | 2.457.900 | | 2007-07-19 | 00:00:00 | 21,55 | 21,55 | 21,26 | 21,47 | 1.777.600 | | 2007-07-20 | 00:00:00 | 21,50 | 21,51 | 20,91 | 21,41 | 3.714.500 | | 2007-07-23 | 00:00:00 | 21,67 | 21,87 | 21,09 | 21,16 | 3.727.300 | | 2007-07-24 | 00:00:00 | 20,90 | 22,48 | 20,74 | 21,55 | 5.908.400 | | 2007-07-25 | 00:00:00 | 21,70 | 21,92 | 21,19 | 21,91 | 4.656.900 | | 2007-07-26 | 00:00:00 | 21,85 | 21,95 | 20,68 | 21,09 | 3.400.700 | | 2007-07-27 | 00:00:00 | 20,23 | 21,16 | 20,12 | 20,14 | 3.255.400 | | 2007-07-30 | 00:00:00 | 20,13 | 20,98 | 20,03 | 20,93 | 2.673.600 | | 2007-07-31 | 00:00:00 | 21,07 | 21,32 | 20,73 | 20,76 | 2.008.200 | | 2007-08-01 | 00:00:00 | 20,89 | 20,93 | 20,21 | 20,90 | 3.075.000 | | 2007-08-02 | 00:00:00 | 20,91 | 21,13 | 20,73 | 20,97 | 2.025.300 | | 2007-08-03 | 00:00:00 | 21,03 | 21,16 | 20,56 | 20,57 | 2.351.900 | | 2007-08-06 | 00:00:00 | 20,75 | 20,90 | 20,33 | 20,87 | 2.892.100 | | 2007-08-07 | 00:00:00 | 20,56 | 21,17 | 20,24 | 20,97 | 2.512.400 | | 2007-08-08 | 00:00:00 | 21,82 | 21,82 | 20,91 | 21,32 | 2.616.600 | | 2007-08-09 | 00:00:00 | 21,08 | 21,30 | 20,00 | 20,01 | 3.103.800 | | 2007-08-10 | 00:00:00 | 19,53 | 20,46 | 18,28 | 19,75 | 3.902.200 | | 2007-08-13 | 00:00:00 | 19,90 | 20,05 | 19,42 | 19,55 | 3.190.300 | | 2007-08-14 | 00:00:00 | 19,63 | 19,74 | 19,00 | 19,01 | 1.625.700 | | 2007-08-15 | 00:00:00 | 19,04 | 19,60 | 18,91 | 19,03 | 2.028.000 | | 2007-08-16 | 00:00:00 | 19,00 | 19,36 | 18,30 | 19,21 | 2.588.600 | | 2007-08-17 | 00:00:00 | 19,21 | 21,28 | 19,04 | 19,55 | 2.140.300 | | 2007-08-20 | 00:00:00 | 19,65 | 19,88 | 19,31 | 19,83 | 1.088.100 | | 2007-08-21 | 00:00:00 | 19,73 | 19,84 | 19,22 | 19,47 | 1.023.300 | | 2007-08-22 | 00:00:00 | 19,80 | 21,06 | 19,80 | 20,93 | 2.303.900 | | 2007-08-23 | 00:00:00 | 21,25 | 21,79 | 20,91 | 21,20 | 2.224.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
