(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 | | 2008-08-06 | 00:00:00 | 20,46 | 21,00 | 20,01 | 20,72 | 1.720.000 | | 2008-08-07 | 00:00:00 | 20,65 | 20,74 | 20,47 | 20,52 | 1.444.200 | | 2008-08-08 | 00:00:00 | 20,46 | 20,81 | 20,46 | 20,81 | 2.183.400 | | 2008-08-11 | 00:00:00 | 20,68 | 21,14 | 20,42 | 21,00 | 2.963.000 | | 2008-08-12 | 00:00:00 | 20,90 | 21,18 | 20,83 | 21,04 | 1.993.000 | | 2008-08-13 | 00:00:00 | 21,00 | 21,15 | 20,82 | 21,07 | 1.784.000 | | 2008-08-14 | 00:00:00 | 20,91 | 21,20 | 20,83 | 21,11 | 3.339.000 | | 2008-08-15 | 00:00:00 | 20,97 | 21,47 | 20,87 | 21,34 | 1.749.000 | | 2008-08-18 | 00:00:00 | 21,43 | 21,44 | 21,24 | 21,28 | 1.318.900 | | 2008-08-19 | 00:00:00 | 21,14 | 21,44 | 21,12 | 21,33 | 1.696.500 | | 2008-08-20 | 00:00:00 | 21,37 | 21,37 | 21,17 | 21,35 | 1.627.400 | | 2008-08-21 | 00:00:00 | 21,22 | 21,38 | 20,80 | 21,29 | 1.829.600 | | 2008-08-22 | 00:00:00 | 21,38 | 21,50 | 21,30 | 21,44 | 1.235.500 | | 2008-08-25 | 00:00:00 | 21,40 | 21,44 | 21,15 | 21,21 | 1.707.200 | | 2008-08-26 | 00:00:00 | 21,21 | 21,40 | 21,14 | 21,35 | 1.965.500 | | 2008-08-27 | 00:00:00 | 21,40 | 21,66 | 21,36 | 21,55 | 764.100 | | 2008-08-28 | 00:00:00 | 21,74 | 21,79 | 21,56 | 21,76 | 1.128.700 | | 2008-08-29 | 00:00:00 | 21,70 | 21,77 | 21,52 | 21,55 | 1.547.700 | | 2008-09-02 | 00:00:00 | 21,85 | 21,95 | 21,68 | 21,70 | 3.880.900 | | 2008-09-03 | 00:00:00 | 21,66 | 21,88 | 21,66 | 21,78 | 1.480.300 | | 2008-09-04 | 00:00:00 | 21,66 | 21,78 | 21,47 | 21,50 | 2.496.900 | | 2008-09-05 | 00:00:00 | 21,47 | 21,55 | 21,35 | 21,47 | 2.554.500 | | 2008-09-08 | 00:00:00 | 21,85 | 21,85 | 21,46 | 21,46 | 3.705.700 | | 2008-09-09 | 00:00:00 | 21,54 | 21,67 | 21,34 | 21,34 | 2.366.900 | | 2008-09-10 | 00:00:00 | 21,54 | 21,69 | 21,46 | 21,54 | 1.625.000 | | 2008-09-11 | 00:00:00 | 21,45 | 21,70 | 21,12 | 21,68 | 2.697.100 | | 2008-09-12 | 00:00:00 | 21,52 | 21,65 | 21,44 | 21,60 | 2.600.800 | | 2008-09-15 | 00:00:00 | 21,29 | 21,52 | 17,31 | 18,40 | 6.376.000 | | 2008-09-16 | 00:00:00 | 18,14 | 19,45 | 16,56 | 19,45 | 7.673.700 | | 2008-09-17 | 00:00:00 | 19,10 | 19,48 | 16,84 | 18,45 | 6.563.400 | | 2008-09-18 | 00:00:00 | 18,76 | 19,75 | 17,97 | 19,55 | 4.422.200 | | 2008-09-19 | 00:00:00 | 20,99 | 21,15 | 19,86 | 20,31 | 6.333.500 | | 2008-09-22 | 00:00:00 | 19,93 | 20,53 | 19,53 | 19,59 | 2.998.900 | | 2008-09-23 | 00:00:00 | 19,70 | 19,94 | 19,66 | 19,66 | 1.367.400 | | 2008-09-24 | 00:00:00 | 19,90 | 20,40 | 19,63 | 20,26 | 2.051.800 | | 2008-09-25 | 00:00:00 | 20,27 | 20,66 | 20,11 | 20,52 | 1.786.500 | | 2008-09-26 | 00:00:00 | 20,15 | 20,50 | 19,96 | 20,00 | 2.058.900 | | 2008-09-29 | 00:00:00 | 19,58 | 20,07 | 18,33 | 18,42 | 3.174.800 | | 2008-09-30 | 00:00:00 | 18,94 | 19,96 | 18,36 | 19,79 | 2.245.600 | | 2008-10-01 | 00:00:00 | 19,60 | 19,80 | 19,21 | 19,42 | 2.490.400 | | 2008-10-02 | 00:00:00 | 19,52 | 19,53 | 18,59 | 18,67 | 2.371.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
