(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 18,81 | 19,16 | 18,66 | 18,94 | 833.000 | | 2008-04-15 | 00:00:00 | 19,10 | 19,34 | 18,83 | 18,98 | 810.300 | | 2008-04-16 | 00:00:00 | 19,21 | 20,14 | 19,21 | 20,09 | 930.600 | | 2008-04-17 | 00:00:00 | 19,98 | 20,33 | 19,70 | 20,01 | 558.700 | | 2008-04-18 | 00:00:00 | 20,16 | 22,00 | 20,16 | 20,49 | 1.043.400 | | 2008-04-21 | 00:00:00 | 20,57 | 20,75 | 20,24 | 20,51 | 856.700 | | 2008-04-22 | 00:00:00 | 20,15 | 20,15 | 18,32 | 18,54 | 1.978.200 | | 2008-04-23 | 00:00:00 | 18,68 | 19,06 | 18,52 | 18,64 | 1.599.500 | | 2008-04-24 | 00:00:00 | 18,64 | 19,26 | 18,23 | 19,00 | 1.647.200 | | 2008-04-25 | 00:00:00 | 19,11 | 19,18 | 18,69 | 19,18 | 974.700 | | 2008-04-28 | 00:00:00 | 19,09 | 19,38 | 18,49 | 18,84 | 1.591.600 | | 2008-04-29 | 00:00:00 | 18,78 | 19,11 | 18,48 | 18,64 | 1.798.400 | | 2008-04-30 | 00:00:00 | 18,64 | 19,16 | 18,64 | 18,80 | 1.016.400 | | 2008-05-01 | 00:00:00 | 18,65 | 19,28 | 18,35 | 19,24 | 1.398.900 | | 2008-05-02 | 00:00:00 | 19,52 | 19,60 | 18,96 | 19,17 | 1.368.000 | | 2008-05-05 | 00:00:00 | 18,94 | 19,49 | 18,94 | 19,42 | 898.100 | | 2008-05-06 | 00:00:00 | 19,15 | 19,68 | 19,09 | 19,55 | 941.900 | | 2008-05-07 | 00:00:00 | 19,50 | 19,85 | 19,27 | 19,32 | 780.200 | | 2008-05-08 | 00:00:00 | 19,40 | 19,54 | 19,12 | 19,44 | 939.100 | | 2008-05-09 | 00:00:00 | 19,31 | 19,40 | 18,93 | 19,40 | 1.156.800 | | 2008-05-12 | 00:00:00 | 19,40 | 19,99 | 19,27 | 19,93 | 693.900 | | 2008-05-13 | 00:00:00 | 20,04 | 20,24 | 19,83 | 20,13 | 563.600 | | 2008-05-14 | 00:00:00 | 20,13 | 20,65 | 20,07 | 20,38 | 816.100 | | 2008-05-15 | 00:00:00 | 20,44 | 20,48 | 20,13 | 20,44 | 1.065.300 | | 2008-05-16 | 00:00:00 | 20,66 | 20,66 | 19,98 | 20,31 | 897.500 | | 2008-05-19 | 00:00:00 | 20,23 | 20,50 | 19,95 | 20,14 | 779.200 | | 2008-05-20 | 00:00:00 | 19,99 | 20,09 | 19,79 | 19,99 | 884.100 | | 2008-05-21 | 00:00:00 | 20,09 | 20,35 | 19,63 | 19,87 | 1.162.700 | | 2008-05-22 | 00:00:00 | 19,86 | 20,14 | 19,77 | 20,02 | 873.600 | | 2008-05-23 | 00:00:00 | 19,88 | 20,13 | 19,41 | 19,56 | 929.800 | | 2008-05-27 | 00:00:00 | 19,56 | 19,87 | 19,50 | 19,82 | 760.100 | | 2008-05-28 | 00:00:00 | 19,88 | 20,23 | 19,69 | 20,17 | 687.200 | | 2008-05-29 | 00:00:00 | 20,04 | 20,46 | 19,76 | 20,25 | 885.400 | | 2008-05-30 | 00:00:00 | 20,40 | 20,68 | 20,23 | 20,63 | 1.014.100 | | 2008-06-02 | 00:00:00 | 20,53 | 20,66 | 20,21 | 20,45 | 812.500 | | 2008-06-03 | 00:00:00 | 20,62 | 20,63 | 20,11 | 20,39 | 874.300 | | 2008-06-04 | 00:00:00 | 20,38 | 21,08 | 20,27 | 20,71 | 617.300 | | 2008-06-05 | 00:00:00 | 20,00 | 20,00 | 19,48 | 19,75 | 2.053.200 | | 2008-06-06 | 00:00:00 | 19,43 | 19,50 | 18,97 | 18,97 | 1.583.100 | | 2008-06-09 | 00:00:00 | 19,14 | 19,16 | 18,63 | 18,91 | 1.267.700 | | 2008-06-10 | 00:00:00 | 18,60 | 18,60 | 18,20 | 18,46 | 1.472.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
