(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 | | 2008-02-14 | 00:00:00 | 18,03 | 18,38 | 17,86 | 18,05 | 1.595.400 | | 2008-02-15 | 00:00:00 | 18,02 | 18,41 | 17,88 | 18,38 | 1.413.900 | | 2008-02-19 | 00:00:00 | 18,63 | 18,78 | 18,27 | 18,38 | 1.070.500 | | 2008-02-20 | 00:00:00 | 18,18 | 18,63 | 18,18 | 18,55 | 823.500 | | 2008-02-21 | 00:00:00 | 18,57 | 18,76 | 18,14 | 18,21 | 894.100 | | 2008-02-22 | 00:00:00 | 18,45 | 18,45 | 17,71 | 18,09 | 1.102.700 | | 2008-02-25 | 00:00:00 | 18,13 | 18,83 | 18,01 | 18,74 | 1.328.900 | | 2008-02-26 | 00:00:00 | 18,76 | 19,47 | 18,75 | 19,27 | 1.528.700 | | 2008-02-27 | 00:00:00 | 19,04 | 19,57 | 18,92 | 19,06 | 1.600.500 | | 2008-02-28 | 00:00:00 | 19,01 | 19,19 | 18,80 | 19,00 | 1.440.700 | | 2008-02-29 | 00:00:00 | 18,73 | 18,79 | 18,24 | 18,32 | 1.518.100 | | 2008-03-03 | 00:00:00 | 18,23 | 18,41 | 18,10 | 18,41 | 1.430.300 | | 2008-03-04 | 00:00:00 | 18,27 | 18,71 | 18,13 | 18,46 | 3.355.600 | | 2008-03-05 | 00:00:00 | 18,47 | 19,12 | 18,46 | 18,65 | 1.562.500 | | 2008-03-06 | 00:00:00 | 18,52 | 18,60 | 17,96 | 17,97 | 1.378.600 | | 2008-03-07 | 00:00:00 | 17,65 | 17,99 | 17,39 | 17,60 | 2.098.100 | | 2008-03-10 | 00:00:00 | 17,54 | 17,59 | 16,86 | 16,87 | 1.779.500 | | 2008-03-11 | 00:00:00 | 17,57 | 18,59 | 17,26 | 18,59 | 2.593.600 | | 2008-03-12 | 00:00:00 | 18,72 | 18,99 | 18,38 | 18,42 | 1.521.900 | | 2008-03-13 | 00:00:00 | 17,95 | 18,34 | 17,46 | 18,28 | 1.728.800 | | 2008-03-14 | 00:00:00 | 18,45 | 18,45 | 17,50 | 17,85 | 1.676.800 | | 2008-03-17 | 00:00:00 | 17,38 | 18,07 | 17,29 | 17,52 | 1.858.900 | | 2008-03-18 | 00:00:00 | 17,81 | 19,00 | 17,81 | 18,92 | 1.623.100 | | 2008-03-19 | 00:00:00 | 18,91 | 19,94 | 18,49 | 18,53 | 2.180.200 | | 2008-03-20 | 00:00:00 | 18,17 | 18,77 | 17,76 | 18,39 | 2.800.900 | | 2008-03-24 | 00:00:00 | 18,51 | 19,21 | 18,36 | 18,91 | 1.277.500 | | 2008-03-25 | 00:00:00 | 18,83 | 19,21 | 18,71 | 19,12 | 1.188.700 | | 2008-03-26 | 00:00:00 | 18,95 | 19,01 | 18,46 | 18,59 | 1.139.200 | | 2008-03-27 | 00:00:00 | 18,71 | 18,85 | 18,22 | 18,43 | 1.170.600 | | 2008-03-28 | 00:00:00 | 18,44 | 18,48 | 17,93 | 17,96 | 1.049.100 | | 2008-03-31 | 00:00:00 | 17,72 | 18,64 | 17,72 | 18,29 | 1.582.400 | | 2008-04-01 | 00:00:00 | 18,37 | 18,96 | 18,25 | 18,96 | 1.527.800 | | 2008-04-02 | 00:00:00 | 19,05 | 19,45 | 18,95 | 19,26 | 952.200 | | 2008-04-03 | 00:00:00 | 19,10 | 19,59 | 19,06 | 19,37 | 878.900 | | 2008-04-04 | 00:00:00 | 19,50 | 19,87 | 19,22 | 19,80 | 1.015.700 | | 2008-04-07 | 00:00:00 | 19,98 | 20,25 | 19,60 | 19,67 | 909.000 | | 2008-04-08 | 00:00:00 | 19,49 | 19,81 | 19,43 | 19,73 | 709.500 | | 2008-04-09 | 00:00:00 | 19,80 | 20,12 | 19,30 | 19,38 | 716.900 | | 2008-04-10 | 00:00:00 | 19,26 | 19,62 | 18,95 | 19,50 | 704.500 | | 2008-04-11 | 00:00:00 | 19,31 | 19,39 | 18,80 | 18,88 | 1.101.100 | | 2008-04-14 | 00:00:00 | 18,81 | 19,16 | 18,66 | 18,94 | 833.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
