(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 | | 2007-08-23 | 00:00:00 | 21,25 | 21,79 | 20,91 | 21,20 | 2.224.300 | | 2007-08-24 | 00:00:00 | 21,26 | 21,60 | 21,17 | 21,58 | 1.363.500 | | 2007-08-27 | 00:00:00 | 21,64 | 21,72 | 21,13 | 21,21 | 1.468.500 | | 2007-08-28 | 00:00:00 | 21,12 | 21,34 | 20,49 | 20,54 | 1.238.400 | | 2007-08-29 | 00:00:00 | 20,70 | 20,97 | 20,47 | 20,93 | 1.254.200 | | 2007-08-30 | 00:00:00 | 20,81 | 20,99 | 20,40 | 20,61 | 1.161.200 | | 2007-08-31 | 00:00:00 | 21,01 | 21,16 | 20,58 | 20,82 | 993.000 | | 2007-09-04 | 00:00:00 | 21,00 | 21,60 | 20,70 | 21,47 | 1.182.300 | | 2007-09-05 | 00:00:00 | 21,17 | 21,39 | 20,95 | 21,07 | 994.200 | | 2007-09-06 | 00:00:00 | 21,16 | 21,30 | 20,92 | 21,08 | 715.300 | | 2007-09-07 | 00:00:00 | 20,67 | 20,73 | 20,06 | 20,15 | 1.391.100 | | 2007-09-10 | 00:00:00 | 20,18 | 20,28 | 19,69 | 19,80 | 1.044.400 | | 2007-09-11 | 00:00:00 | 19,85 | 20,10 | 19,70 | 20,03 | 905.200 | | 2007-09-12 | 00:00:00 | 20,00 | 20,01 | 19,43 | 19,48 | 1.015.600 | | 2007-09-13 | 00:00:00 | 19,60 | 19,72 | 19,33 | 19,50 | 1.103.300 | | 2007-09-14 | 00:00:00 | 19,41 | 19,91 | 19,34 | 19,79 | 749.500 | | 2007-09-17 | 00:00:00 | 19,69 | 19,87 | 19,32 | 19,36 | 693.400 | | 2007-09-18 | 00:00:00 | 19,52 | 20,57 | 19,50 | 20,57 | 1.086.000 | | 2007-09-19 | 00:00:00 | 20,70 | 21,35 | 20,63 | 21,07 | 1.769.400 | | 2007-09-20 | 00:00:00 | 21,14 | 21,14 | 20,90 | 21,00 | 759.200 | | 2007-09-21 | 00:00:00 | 21,22 | 21,33 | 21,00 | 21,20 | 1.367.100 | | 2007-09-24 | 00:00:00 | 21,34 | 21,70 | 21,03 | 21,18 | 890.000 | | 2007-09-25 | 00:00:00 | 20,95 | 21,00 | 20,43 | 20,50 | 1.195.700 | | 2007-09-26 | 00:00:00 | 20,65 | 20,70 | 20,11 | 20,36 | 1.068.600 | | 2007-09-27 | 00:00:00 | 20,44 | 21,19 | 20,43 | 21,18 | 1.236.100 | | 2007-09-28 | 00:00:00 | 21,13 | 21,34 | 20,90 | 21,02 | 986.400 | | 2007-10-01 | 00:00:00 | 20,91 | 21,50 | 20,89 | 21,50 | 949.000 | | 2007-10-02 | 00:00:00 | 21,60 | 22,14 | 21,37 | 22,06 | 1.353.800 | | 2007-10-03 | 00:00:00 | 21,86 | 21,93 | 21,26 | 21,32 | 1.207.400 | | 2007-10-04 | 00:00:00 | 21,32 | 21,44 | 20,99 | 21,14 | 1.088.000 | | 2007-10-05 | 00:00:00 | 21,21 | 21,89 | 21,21 | 21,76 | 799.400 | | 2007-10-08 | 00:00:00 | 21,92 | 21,92 | 21,08 | 21,17 | 1.097.100 | | 2007-10-09 | 00:00:00 | 21,25 | 21,34 | 20,77 | 21,17 | 1.111.300 | | 2007-10-10 | 00:00:00 | 21,03 | 21,20 | 20,79 | 21,08 | 852.100 | | 2007-10-11 | 00:00:00 | 21,33 | 21,72 | 20,89 | 21,09 | 816.200 | | 2007-10-12 | 00:00:00 | 21,17 | 21,55 | 21,13 | 21,42 | 610.300 | | 2007-10-15 | 00:00:00 | 21,42 | 21,67 | 20,87 | 21,07 | 590.900 | | 2007-10-16 | 00:00:00 | 21,10 | 21,10 | 20,54 | 20,74 | 652.200 | | 2007-10-17 | 00:00:00 | 20,82 | 20,96 | 20,23 | 20,49 | 1.086.100 | | 2007-10-18 | 00:00:00 | 20,36 | 20,69 | 20,28 | 20,54 | 781.300 | | 2007-10-19 | 00:00:00 | 20,49 | 20,51 | 19,77 | 19,83 | 1.090.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
