(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 20,49 | 20,51 | 19,77 | 19,83 | 1.090.500 | | 2007-10-22 | 00:00:00 | 20,28 | 20,28 | 19,21 | 19,71 | 1.152.800 | | 2007-10-23 | 00:00:00 | 19,76 | 20,33 | 19,67 | 20,27 | 857.000 | | 2007-10-24 | 00:00:00 | 20,36 | 20,56 | 19,99 | 20,27 | 886.700 | | 2007-10-25 | 00:00:00 | 19,95 | 19,95 | 18,51 | 19,25 | 3.003.100 | | 2007-10-26 | 00:00:00 | 19,37 | 19,38 | 18,94 | 19,12 | 2.153.600 | | 2007-10-29 | 00:00:00 | 19,21 | 19,55 | 19,01 | 19,45 | 1.740.400 | | 2007-10-30 | 00:00:00 | 19,38 | 19,49 | 18,53 | 18,60 | 1.464.100 | | 2007-10-31 | 00:00:00 | 18,74 | 18,93 | 18,36 | 18,81 | 1.596.400 | | 2007-11-01 | 00:00:00 | 18,65 | 18,77 | 18,20 | 18,28 | 1.699.900 | | 2007-11-02 | 00:00:00 | 18,43 | 18,56 | 17,90 | 18,47 | 2.162.000 | | 2007-11-05 | 00:00:00 | 18,18 | 18,28 | 17,56 | 17,87 | 2.825.100 | | 2007-11-06 | 00:00:00 | 17,90 | 18,44 | 17,70 | 18,42 | 2.272.700 | | 2007-11-07 | 00:00:00 | 19,00 | 19,07 | 18,19 | 18,19 | 3.385.600 | | 2007-11-08 | 00:00:00 | 18,21 | 18,92 | 18,08 | 18,85 | 2.998.700 | | 2007-11-09 | 00:00:00 | 18,59 | 18,88 | 18,27 | 18,46 | 2.278.000 | | 2007-11-12 | 00:00:00 | 18,32 | 19,29 | 18,32 | 18,82 | 2.084.700 | | 2007-11-13 | 00:00:00 | 18,82 | 19,27 | 18,60 | 19,22 | 1.660.300 | | 2007-11-14 | 00:00:00 | 19,22 | 19,68 | 19,11 | 19,33 | 1.710.700 | | 2007-11-15 | 00:00:00 | 19,22 | 19,31 | 18,63 | 18,78 | 1.722.900 | | 2007-11-16 | 00:00:00 | 18,88 | 19,12 | 18,51 | 18,73 | 1.717.900 | | 2007-11-19 | 00:00:00 | 18,64 | 18,64 | 17,90 | 17,90 | 2.160.400 | | 2007-11-20 | 00:00:00 | 17,90 | 18,16 | 17,58 | 17,94 | 1.780.000 | | 2007-11-21 | 00:00:00 | 17,86 | 17,96 | 17,53 | 17,61 | 1.423.600 | | 2007-11-23 | 00:00:00 | 17,69 | 18,04 | 17,60 | 18,03 | 532.000 | | 2007-11-26 | 00:00:00 | 17,99 | 18,46 | 17,49 | 17,49 | 1.556.100 | | 2007-11-27 | 00:00:00 | 17,55 | 18,04 | 17,55 | 17,99 | 1.326.900 | | 2007-11-28 | 00:00:00 | 18,16 | 19,03 | 18,15 | 19,03 | 1.332.700 | | 2007-11-29 | 00:00:00 | 18,88 | 19,21 | 18,75 | 19,07 | 1.430.900 | | 2007-11-30 | 00:00:00 | 19,42 | 19,49 | 19,20 | 19,41 | 1.554.800 | | 2007-12-03 | 00:00:00 | 19,28 | 19,51 | 18,40 | 18,52 | 2.560.500 | | 2007-12-04 | 00:00:00 | 18,45 | 18,90 | 18,28 | 18,77 | 1.438.500 | | 2007-12-05 | 00:00:00 | 19,01 | 19,23 | 18,78 | 19,21 | 1.286.800 | | 2007-12-06 | 00:00:00 | 19,13 | 19,60 | 18,97 | 19,50 | 1.124.600 | | 2007-12-07 | 00:00:00 | 19,51 | 19,91 | 19,34 | 19,81 | 1.050.400 | | 2007-12-10 | 00:00:00 | 19,81 | 20,53 | 19,74 | 20,48 | 1.639.500 | | 2007-12-11 | 00:00:00 | 20,55 | 20,75 | 19,95 | 19,95 | 1.963.200 | | 2007-12-12 | 00:00:00 | 20,44 | 20,72 | 19,88 | 20,25 | 1.527.100 | | 2007-12-13 | 00:00:00 | 20,22 | 20,22 | 19,46 | 19,79 | 1.392.300 | | 2007-12-14 | 00:00:00 | 19,77 | 19,90 | 19,52 | 19,63 | 1.384.000 | | 2007-12-17 | 00:00:00 | 19,71 | 19,82 | 19,39 | 19,39 | 1.352.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
