(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 19,71 | 19,82 | 19,39 | 19,39 | 1.352.300 | | 2007-12-18 | 00:00:00 | 19,70 | 19,89 | 19,27 | 19,80 | 2.138.600 | | 2007-12-19 | 00:00:00 | 19,84 | 19,90 | 19,29 | 19,46 | 1.677.600 | | 2007-12-20 | 00:00:00 | 19,66 | 19,96 | 19,18 | 19,96 | 1.045.500 | | 2007-12-21 | 00:00:00 | 20,28 | 20,48 | 19,78 | 19,92 | 1.908.600 | | 2007-12-24 | 00:00:00 | 19,96 | 20,06 | 19,82 | 19,90 | 563.100 | | 2007-12-26 | 00:00:00 | 19,86 | 19,91 | 19,63 | 19,78 | 869.600 | | 2007-12-27 | 00:00:00 | 19,76 | 19,81 | 19,46 | 19,46 | 931.100 | | 2007-12-28 | 00:00:00 | 19,46 | 19,68 | 19,30 | 19,34 | 1.091.900 | | 2007-12-31 | 00:00:00 | 19,19 | 19,55 | 19,10 | 19,35 | 893.700 | | 2008-01-02 | 00:00:00 | 19,38 | 19,50 | 18,98 | 19,05 | 1.553.100 | | 2008-01-03 | 00:00:00 | 19,07 | 19,19 | 18,46 | 18,56 | 1.323.100 | | 2008-01-04 | 00:00:00 | 18,29 | 18,47 | 17,88 | 17,93 | 1.496.300 | | 2008-01-07 | 00:00:00 | 18,07 | 18,09 | 17,72 | 18,03 | 2.109.900 | | 2008-01-08 | 00:00:00 | 18,02 | 18,37 | 17,19 | 17,31 | 2.239.200 | | 2008-01-09 | 00:00:00 | 17,07 | 17,14 | 16,48 | 17,05 | 2.129.100 | | 2008-01-10 | 00:00:00 | 17,01 | 17,50 | 16,73 | 17,39 | 2.136.900 | | 2008-01-11 | 00:00:00 | 17,24 | 17,42 | 17,08 | 17,12 | 1.099.600 | | 2008-01-14 | 00:00:00 | 17,22 | 18,16 | 17,22 | 18,10 | 1.419.700 | | 2008-01-15 | 00:00:00 | 17,77 | 17,92 | 17,50 | 17,57 | 1.255.700 | | 2008-01-16 | 00:00:00 | 17,52 | 17,71 | 16,97 | 17,00 | 2.233.100 | | 2008-01-17 | 00:00:00 | 17,02 | 17,05 | 15,61 | 15,65 | 2.592.000 | | 2008-01-18 | 00:00:00 | 15,65 | 16,18 | 15,36 | 15,69 | 2.625.200 | | 2008-01-22 | 00:00:00 | 14,90 | 15,97 | 14,90 | 15,72 | 2.118.600 | | 2008-01-23 | 00:00:00 | 16,56 | 16,59 | 15,11 | 16,54 | 2.823.100 | | 2008-01-24 | 00:00:00 | 16,50 | 16,95 | 16,26 | 16,46 | 1.522.000 | | 2008-01-25 | 00:00:00 | 16,59 | 16,81 | 16,18 | 16,36 | 1.504.100 | | 2008-01-28 | 00:00:00 | 16,35 | 17,24 | 16,23 | 17,24 | 1.408.200 | | 2008-01-29 | 00:00:00 | 17,48 | 17,88 | 16,94 | 17,03 | 1.288.800 | | 2008-01-30 | 00:00:00 | 16,60 | 17,94 | 16,60 | 17,11 | 2.780.900 | | 2008-01-31 | 00:00:00 | 16,83 | 17,79 | 16,65 | 17,50 | 2.698.500 | | 2008-02-01 | 00:00:00 | 17,56 | 18,02 | 17,42 | 17,91 | 1.396.800 | | 2008-02-04 | 00:00:00 | 17,96 | 18,11 | 17,58 | 17,70 | 1.555.000 | | 2008-02-05 | 00:00:00 | 17,23 | 17,38 | 16,80 | 16,80 | 2.089.200 | | 2008-02-06 | 00:00:00 | 16,99 | 17,43 | 16,79 | 16,87 | 1.917.200 | | 2008-02-07 | 00:00:00 | 16,81 | 17,37 | 16,68 | 17,18 | 1.726.300 | | 2008-02-08 | 00:00:00 | 17,12 | 17,68 | 17,01 | 17,38 | 1.635.900 | | 2008-02-11 | 00:00:00 | 17,39 | 17,51 | 17,12 | 17,36 | 989.600 | | 2008-02-12 | 00:00:00 | 17,49 | 17,95 | 17,28 | 17,77 | 1.460.400 | | 2008-02-13 | 00:00:00 | 18,01 | 18,29 | 17,69 | 18,17 | 1.134.400 | | 2008-02-14 | 00:00:00 | 18,03 | 18,38 | 17,86 | 18,05 | 1.595.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
