(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 | | 2008-06-10 | 00:00:00 | 18,60 | 18,60 | 18,20 | 18,46 | 1.472.000 | | 2008-06-11 | 00:00:00 | 18,46 | 18,53 | 18,08 | 18,08 | 1.017.300 | | 2008-06-12 | 00:00:00 | 18,22 | 18,60 | 18,14 | 18,41 | 1.242.500 | | 2008-06-13 | 00:00:00 | 18,55 | 19,09 | 18,48 | 19,01 | 796.700 | | 2008-06-16 | 00:00:00 | 18,80 | 18,90 | 18,57 | 18,79 | 763.500 | | 2008-06-17 | 00:00:00 | 18,77 | 18,93 | 18,65 | 18,67 | 626.100 | | 2008-06-18 | 00:00:00 | 18,45 | 18,58 | 18,00 | 18,25 | 1.186.100 | | 2008-06-19 | 00:00:00 | 18,25 | 18,54 | 18,16 | 18,47 | 988.200 | | 2008-06-20 | 00:00:00 | 18,40 | 18,55 | 17,94 | 18,03 | 1.562.300 | | 2008-06-23 | 00:00:00 | 18,14 | 18,27 | 17,92 | 18,13 | 636.500 | | 2008-06-24 | 00:00:00 | 18,13 | 18,13 | 17,44 | 17,48 | 1.048.600 | | 2008-06-25 | 00:00:00 | 17,42 | 18,07 | 17,42 | 17,94 | 1.583.600 | | 2008-06-26 | 00:00:00 | 17,66 | 17,70 | 17,06 | 17,06 | 1.154.700 | | 2008-06-27 | 00:00:00 | 17,13 | 17,19 | 16,89 | 17,00 | 1.338.100 | | 2008-06-30 | 00:00:00 | 16,92 | 17,28 | 16,85 | 16,93 | 2.330.600 | | 2008-07-01 | 00:00:00 | 16,75 | 16,92 | 16,41 | 16,86 | 1.747.600 | | 2008-07-02 | 00:00:00 | 16,80 | 16,90 | 16,33 | 16,38 | 1.636.200 | | 2008-07-03 | 00:00:00 | 16,43 | 16,43 | 15,86 | 16,16 | 784.800 | | 2008-07-07 | 00:00:00 | 16,20 | 16,36 | 15,68 | 16,03 | 1.132.900 | | 2008-07-08 | 00:00:00 | 16,00 | 16,88 | 15,96 | 16,85 | 1.369.900 | | 2008-07-09 | 00:00:00 | 16,80 | 16,89 | 16,19 | 16,22 | 996.300 | | 2008-07-10 | 00:00:00 | 16,85 | 17,14 | 16,40 | 16,66 | 1.881.900 | | 2008-07-11 | 00:00:00 | 21,29 | 21,65 | 20,60 | 20,95 | 23.921.400 | | 2008-07-14 | 00:00:00 | 20,82 | 21,09 | 20,47 | 20,52 | 8.571.100 | | 2008-07-15 | 00:00:00 | 20,20 | 20,59 | 19,79 | 19,79 | 6.174.700 | | 2008-07-16 | 00:00:00 | 19,78 | 20,04 | 19,63 | 19,69 | 7.299.100 | | 2008-07-17 | 00:00:00 | 19,66 | 19,92 | 19,60 | 19,68 | 7.688.500 | | 2008-07-18 | 00:00:00 | 19,73 | 19,90 | 19,38 | 19,87 | 4.100.100 | | 2008-07-21 | 00:00:00 | 19,90 | 20,07 | 19,73 | 20,00 | 2.826.600 | | 2008-07-22 | 00:00:00 | 20,25 | 20,29 | 19,88 | 19,96 | 3.583.500 | | 2008-07-23 | 00:00:00 | 19,93 | 20,40 | 19,93 | 20,26 | 4.042.600 | | 2008-07-24 | 00:00:00 | 20,25 | 20,50 | 20,12 | 20,27 | 5.053.600 | | 2008-07-25 | 00:00:00 | 20,33 | 20,38 | 20,06 | 20,20 | 1.870.100 | | 2008-07-28 | 00:00:00 | 20,08 | 20,20 | 19,67 | 19,73 | 2.887.800 | | 2008-07-29 | 00:00:00 | 19,78 | 20,10 | 19,68 | 19,99 | 2.404.100 | | 2008-07-30 | 00:00:00 | 20,00 | 20,24 | 19,87 | 20,14 | 2.505.600 | | 2008-07-31 | 00:00:00 | 20,36 | 20,49 | 19,91 | 20,05 | 3.484.500 | | 2008-08-01 | 00:00:00 | 20,10 | 20,27 | 19,91 | 20,20 | 1.652.700 | | 2008-08-04 | 00:00:00 | 20,19 | 20,27 | 19,94 | 19,99 | 1.534.800 | | 2008-08-05 | 00:00:00 | 20,21 | 20,49 | 20,06 | 20,48 | 2.749.300 | | 2008-08-06 | 00:00:00 | 20,46 | 21,00 | 20,01 | 20,72 | 1.720.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
