(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 14,81 | 15,13 | 14,38 | 14,44 | 640.600 | | 2000-10-18 | 00:00:00 | 15,50 | 16,12 | 15,00 | 15,63 | 3.332.400 | | 2000-10-19 | 00:00:00 | 15,63 | 16,19 | 15,31 | 15,31 | 2.018.000 | | 2000-10-20 | 00:00:00 | 15,38 | 16,50 | 15,38 | 15,94 | 1.506.200 | | 2000-10-23 | 00:00:00 | 16,00 | 16,12 | 15,44 | 15,44 | 633.500 | | 2000-10-24 | 00:00:00 | 15,50 | 16,50 | 15,44 | 16,19 | 781.600 | | 2000-10-25 | 00:00:00 | 16,25 | 16,69 | 15,69 | 16,25 | 1.422.300 | | 2000-10-26 | 00:00:00 | 16,25 | 16,44 | 15,81 | 16,06 | 898.100 | | 2000-10-27 | 00:00:00 | 15,38 | 18,50 | 15,38 | 18,19 | 4.601.600 | | 2000-10-30 | 00:00:00 | 18,19 | 18,56 | 17,25 | 18,19 | 1.624.700 | | 2000-10-31 | 00:00:00 | 18,25 | 18,44 | 18,00 | 18,31 | 775.400 | | 2000-11-01 | 00:00:00 | 18,00 | 18,56 | 17,81 | 18,00 | 1.107.800 | | 2000-11-02 | 00:00:00 | 17,81 | 18,06 | 17,44 | 17,94 | 752.600 | | 2000-11-03 | 00:00:00 | 17,94 | 18,44 | 17,75 | 18,37 | 988.800 | | 2000-11-06 | 00:00:00 | 18,31 | 18,56 | 18,25 | 18,50 | 774.000 | | 2000-11-07 | 00:00:00 | 18,50 | 19,06 | 18,37 | 18,94 | 746.500 | | 2000-11-08 | 00:00:00 | 18,94 | 19,06 | 18,69 | 18,87 | 639.100 | | 2000-11-09 | 00:00:00 | 18,87 | 18,94 | 18,06 | 18,37 | 1.104.600 | | 2000-11-10 | 00:00:00 | 18,25 | 18,69 | 18,19 | 18,44 | 1.080.000 | | 2000-11-13 | 00:00:00 | 18,44 | 19,12 | 18,06 | 18,94 | 1.024.100 | | 2000-11-14 | 00:00:00 | 18,94 | 19,19 | 18,87 | 19,00 | 643.100 | | 2000-11-15 | 00:00:00 | 19,00 | 19,37 | 18,69 | 19,25 | 862.600 | | 2000-11-16 | 00:00:00 | 19,25 | 19,25 | 18,37 | 18,56 | 497.600 | | 2000-11-17 | 00:00:00 | 18,81 | 19,12 | 18,31 | 18,87 | 795.200 | | 2000-11-20 | 00:00:00 | 18,87 | 18,87 | 17,75 | 18,19 | 944.000 | | 2000-11-21 | 00:00:00 | 18,19 | 18,69 | 18,12 | 18,50 | 926.600 | | 2000-11-22 | 00:00:00 | 18,56 | 18,69 | 17,94 | 18,37 | 607.500 | | 2000-11-24 | 00:00:00 | 18,31 | 18,56 | 18,12 | 18,56 | 186.800 | | 2000-11-27 | 00:00:00 | 18,75 | 19,25 | 18,19 | 18,94 | 931.100 | | 2000-11-28 | 00:00:00 | 19,94 | 19,94 | 18,75 | 19,31 | 2.177.600 | | 2000-11-29 | 00:00:00 | 19,31 | 19,37 | 18,94 | 19,12 | 870.800 | | 2000-11-30 | 00:00:00 | 19,12 | 19,31 | 18,56 | 19,00 | 849.000 | | 2000-12-01 | 00:00:00 | 19,00 | 19,56 | 18,87 | 19,44 | 581.200 | | 2000-12-04 | 00:00:00 | 19,31 | 19,56 | 19,25 | 19,50 | 614.400 | | 2000-12-05 | 00:00:00 | 19,37 | 20,19 | 19,25 | 19,81 | 642.400 | | 2000-12-06 | 00:00:00 | 19,75 | 19,81 | 19,37 | 19,50 | 561.200 | | 2000-12-07 | 00:00:00 | 19,50 | 19,56 | 18,87 | 19,00 | 561.200 | | 2000-12-08 | 00:00:00 | 18,75 | 19,44 | 18,75 | 19,12 | 354.100 | | 2000-12-11 | 00:00:00 | 19,37 | 19,37 | 18,75 | 18,87 | 277.600 | | 2000-12-12 | 00:00:00 | 18,87 | 19,37 | 18,81 | 19,06 | 634.400 | | 2000-12-13 | 00:00:00 | 19,06 | 19,12 | 18,31 | 18,44 | 547.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
