(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 19,52 | 19,53 | 18,59 | 18,67 | 2.371.300 | | 2008-10-03 | 00:00:00 | 18,68 | 19,35 | 18,31 | 18,39 | 2.004.000 | | 2008-10-06 | 00:00:00 | 17,86 | 18,21 | 14,61 | 16,36 | 4.600.900 | | 2008-10-07 | 00:00:00 | 16,70 | 17,23 | 15,86 | 16,32 | 3.367.200 | | 2008-10-08 | 00:00:00 | 15,88 | 16,98 | 15,66 | 15,96 | 2.510.900 | | 2008-10-09 | 00:00:00 | 16,19 | 16,75 | 15,20 | 15,20 | 1.845.300 | | 2008-10-10 | 00:00:00 | 14,59 | 16,48 | 12,59 | 15,72 | 5.119.900 | | 2008-10-13 | 00:00:00 | 16,38 | 17,07 | 15,93 | 17,07 | 2.943.400 | | 2008-10-14 | 00:00:00 | 17,25 | 19,02 | 17,09 | 18,46 | 5.197.600 | | 2008-10-15 | 00:00:00 | 17,96 | 18,71 | 16,55 | 16,67 | 3.558.600 | | 2008-10-16 | 00:00:00 | 16,73 | 18,47 | 16,73 | 18,47 | 3.041.800 | | 2008-10-17 | 00:00:00 | 17,93 | 18,97 | 16,84 | 17,78 | 2.866.000 | | 2008-10-20 | 00:00:00 | 17,90 | 19,14 | 17,90 | 19,14 | 1.565.300 | | 2008-10-21 | 00:00:00 | 18,76 | 18,76 | 17,16 | 18,29 | 4.175.800 | | 2008-10-22 | 00:00:00 | 17,78 | 18,29 | 17,05 | 17,22 | 2.198.500 | | 2008-10-23 | 00:00:00 | 17,23 | 17,47 | 15,48 | 16,82 | 3.303.300 | | 2008-10-24 | 00:00:00 | 15,56 | 16,24 | 13,00 | 13,27 | 5.233.600 | | 2008-10-27 | 00:00:00 | 13,53 | 14,84 | 13,27 | 13,36 | 2.851.900 | | 2008-10-28 | 00:00:00 | 14,48 | 17,05 | 13,92 | 16,98 | 3.574.100 | | 2008-10-29 | 00:00:00 | 17,25 | 17,25 | 15,75 | 16,00 | 1.930.800 | | 2008-10-30 | 00:00:00 | 16,65 | 16,97 | 16,28 | 16,69 | 2.302.800 | | 2008-10-31 | 00:00:00 | 16,51 | 17,24 | 16,46 | 16,81 | 2.185.700 | | 2008-11-03 | 00:00:00 | 16,74 | 17,77 | 16,64 | 16,95 | 1.551.700 | | 2008-11-04 | 00:00:00 | 17,35 | 17,54 | 14,38 | 16,85 | 5.724.900 | | 2008-11-05 | 00:00:00 | 16,75 | 18,44 | 16,70 | 17,32 | 5.422.300 | | 2008-11-06 | 00:00:00 | 17,31 | 19,05 | 17,31 | 18,92 | 5.945.000 | | 2008-11-07 | 00:00:00 | 18,85 | 19,13 | 18,39 | 18,68 | 3.259.000 | | 2008-11-10 | 00:00:00 | 19,32 | 19,48 | 18,85 | 19,11 | 3.265.400 | | 2008-11-11 | 00:00:00 | 19,45 | 19,62 | 18,83 | 19,26 | 4.347.200 | | 2008-11-12 | 00:00:00 | 19,02 | 19,61 | 18,60 | 19,21 | 8.173.200 | | 2008-11-13 | 00:00:00 | 19,44 | 19,89 | 18,87 | 19,17 | 35.068.800 | | 2008-11-14 | 00:00:00 | 19,17 | 19,17 | 19,17 | 19,17 | 0 | | 2015-02-27 | 00:00:00 | 4,50 | 4,60 | 4,40 | 4,40 | 79.600 | | 2015-03-02 | 00:00:00 | 4,50 | 4,50 | 4,40 | 4,40 | 54.300 | | 2015-03-03 | 00:00:00 | 4,40 | 4,60 | 4,40 | 4,50 | 122.600 | | 2015-03-04 | 00:00:00 | 4,60 | 4,60 | 4,50 | 4,60 | 122.900 | | 2015-03-05 | 00:00:00 | 4,60 | 4,60 | 4,50 | 4,50 | 310.300 | | 2015-03-06 | 00:00:00 | 4,50 | 4,60 | 4,50 | 4,50 | 73.600 | | 2015-03-09 | 00:00:00 | 61,52 | 61,93 | 61,52 | 61,80 | 100 | | 2015-03-12 | 00:00:00 | 60,84 | 60,84 | 60,84 | 60,84 | 0 | | 2015-03-13 | 00:00:00 | 60,18 | 60,18 | 60,18 | 60,18 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
