(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 | | 2000-08-21 | 00:00:00 | 14,44 | 14,94 | 14,25 | 14,25 | 530.400 | | 2000-08-22 | 00:00:00 | 14,31 | 14,44 | 14,00 | 14,31 | 681.400 | | 2000-08-23 | 00:00:00 | 14,19 | 14,19 | 13,44 | 13,47 | 722.500 | | 2000-08-24 | 00:00:00 | 13,56 | 13,75 | 13,00 | 13,00 | 733.900 | | 2000-08-25 | 00:00:00 | 13,25 | 14,06 | 13,19 | 13,50 | 1.905.400 | | 2000-08-28 | 00:00:00 | 13,63 | 13,88 | 13,50 | 13,63 | 1.031.200 | | 2000-08-29 | 00:00:00 | 13,44 | 13,56 | 13,31 | 13,50 | 413.100 | | 2000-08-30 | 00:00:00 | 13,50 | 13,50 | 13,31 | 13,38 | 210.600 | | 2000-08-31 | 00:00:00 | 13,38 | 13,88 | 13,25 | 13,48 | 724.000 | | 2000-09-01 | 00:00:00 | 13,25 | 13,44 | 13,06 | 13,25 | 200.800 | | 2000-09-05 | 00:00:00 | 13,19 | 13,50 | 13,06 | 13,44 | 272.800 | | 2000-09-06 | 00:00:00 | 13,50 | 13,75 | 13,38 | 13,50 | 384.700 | | 2000-09-07 | 00:00:00 | 13,38 | 13,38 | 12,88 | 13,06 | 463.800 | | 2000-09-08 | 00:00:00 | 13,13 | 13,19 | 12,56 | 12,75 | 388.000 | | 2000-09-11 | 00:00:00 | 12,75 | 13,00 | 12,69 | 12,69 | 533.500 | | 2000-09-12 | 00:00:00 | 12,69 | 12,88 | 12,56 | 12,56 | 327.900 | | 2000-09-13 | 00:00:00 | 12,94 | 13,56 | 12,69 | 13,00 | 944.300 | | 2000-09-14 | 00:00:00 | 13,00 | 13,25 | 12,63 | 12,69 | 524.500 | | 2000-09-15 | 00:00:00 | 12,63 | 13,13 | 12,63 | 12,81 | 878.800 | | 2000-09-18 | 00:00:00 | 12,81 | 12,94 | 12,50 | 12,50 | 380.500 | | 2000-09-19 | 00:00:00 | 12,44 | 12,75 | 12,00 | 12,38 | 393.500 | | 2000-09-20 | 00:00:00 | 12,31 | 12,31 | 11,63 | 12,00 | 502.900 | | 2000-09-21 | 00:00:00 | 12,00 | 12,56 | 11,69 | 11,88 | 608.000 | | 2000-09-22 | 00:00:00 | 11,88 | 12,19 | 11,38 | 11,63 | 462.200 | | 2000-09-25 | 00:00:00 | 11,69 | 12,25 | 11,56 | 12,06 | 376.800 | | 2000-09-26 | 00:00:00 | 12,38 | 12,38 | 11,69 | 11,69 | 314.900 | | 2000-09-27 | 00:00:00 | 12,88 | 13,63 | 12,31 | 13,00 | 1.726.000 | | 2000-09-28 | 00:00:00 | 13,38 | 13,44 | 12,63 | 13,06 | 964.100 | | 2000-09-29 | 00:00:00 | 13,38 | 14,56 | 13,31 | 14,13 | 2.020.200 | | 2000-10-02 | 00:00:00 | 14,06 | 14,38 | 13,75 | 14,38 | 1.108.200 | | 2000-10-03 | 00:00:00 | 14,25 | 14,94 | 14,06 | 14,56 | 778.600 | | 2000-10-04 | 00:00:00 | 14,50 | 14,94 | 14,13 | 14,81 | 682.800 | | 2000-10-05 | 00:00:00 | 14,81 | 15,19 | 14,69 | 14,94 | 975.200 | | 2000-10-06 | 00:00:00 | 14,81 | 15,38 | 14,63 | 14,75 | 503.000 | | 2000-10-09 | 00:00:00 | 14,75 | 15,19 | 14,56 | 14,75 | 400.700 | | 2000-10-10 | 00:00:00 | 14,75 | 15,00 | 13,94 | 14,31 | 523.200 | | 2000-10-11 | 00:00:00 | 14,19 | 15,88 | 13,81 | 14,00 | 618.900 | | 2000-10-12 | 00:00:00 | 15,56 | 15,56 | 14,31 | 14,50 | 1.163.300 | | 2000-10-13 | 00:00:00 | 14,56 | 14,63 | 14,00 | 14,63 | 607.000 | | 2000-10-16 | 00:00:00 | 14,56 | 15,13 | 14,44 | 14,94 | 543.700 | | 2000-10-17 | 00:00:00 | 14,81 | 15,13 | 14,38 | 14,44 | 640.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
