(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 14,27 | 14,27 | 13,80 | 13,95 | 579.400 | 2001-02-13 | 00:00:00 | 14,04 | 14,35 | 13,98 | 14,20 | 255.200 | 2001-02-14 | 00:00:00 | 14,20 | 14,21 | 13,87 | 14,06 | 365.700 | 2001-02-15 | 00:00:00 | 14,01 | 14,48 | 13,95 | 14,35 | 379.400 | 2001-02-16 | 00:00:00 | 14,25 | 14,25 | 13,95 | 13,99 | 315.800 | 2001-02-20 | 00:00:00 | 14,08 | 14,38 | 13,35 | 13,90 | 399.300 | 2001-02-21 | 00:00:00 | 13,80 | 13,95 | 13,40 | 13,40 | 357.500 | 2001-02-22 | 00:00:00 | 13,40 | 13,74 | 13,35 | 13,74 | 354.500 | 2001-02-23 | 00:00:00 | 13,55 | 13,62 | 12,95 | 13,16 | 350.900 | 2001-02-26 | 00:00:00 | 13,16 | 14,05 | 13,15 | 13,79 | 388.300 | 2001-02-27 | 00:00:00 | 13,88 | 14,15 | 13,76 | 13,76 | 424.200 | 2001-02-28 | 00:00:00 | 13,77 | 14,22 | 13,77 | 14,08 | 433.400 | 2001-03-01 | 00:00:00 | 14,17 | 14,42 | 14,01 | 14,42 | 476.800 | 2001-03-02 | 00:00:00 | 14,25 | 14,60 | 14,00 | 14,11 | 402.100 | 2001-03-05 | 00:00:00 | 14,30 | 14,69 | 14,30 | 14,42 | 390.600 | 2001-03-06 | 00:00:00 | 14,52 | 14,63 | 14,37 | 14,54 | 383.300 | 2001-03-07 | 00:00:00 | 14,58 | 14,75 | 14,42 | 14,55 | 396.400 | 2001-03-08 | 00:00:00 | 14,58 | 14,58 | 14,30 | 14,55 | 260.300 | 2001-03-09 | 00:00:00 | 14,55 | 14,55 | 14,00 | 14,06 | 332.900 | 2001-03-12 | 00:00:00 | 14,00 | 14,18 | 13,80 | 13,80 | 269.100 | 2001-03-13 | 00:00:00 | 13,90 | 14,10 | 13,37 | 13,94 | 420.800 | 2001-03-14 | 00:00:00 | 13,50 | 14,13 | 13,30 | 13,89 | 327.800 | 2001-03-15 | 00:00:00 | 13,65 | 13,95 | 13,38 | 13,65 | 247.800 | 2001-03-16 | 00:00:00 | 13,20 | 13,88 | 13,20 | 13,50 | 472.400 | 2001-03-19 | 00:00:00 | 13,53 | 13,83 | 13,53 | 13,60 | 312.300 | 2001-03-20 | 00:00:00 | 13,69 | 13,95 | 13,54 | 13,54 | 272.700 | 2001-03-21 | 00:00:00 | 13,52 | 13,60 | 13,21 | 13,30 | 522.400 | 2001-03-22 | 00:00:00 | 13,26 | 13,30 | 12,15 | 12,57 | 502.300 | 2001-03-23 | 00:00:00 | 12,48 | 13,00 | 12,35 | 12,93 | 254.200 | 2001-03-26 | 00:00:00 | 12,93 | 13,13 | 12,93 | 13,04 | 259.500 | 2001-03-27 | 00:00:00 | 13,04 | 13,45 | 13,03 | 13,36 | 375.100 | 2001-03-28 | 00:00:00 | 13,36 | 13,36 | 12,65 | 12,96 | 184.100 | 2001-03-29 | 00:00:00 | 13,05 | 13,50 | 12,77 | 13,00 | 268.800 | 2001-03-30 | 00:00:00 | 12,80 | 13,06 | 12,65 | 12,99 | 136.200 | 2001-04-02 | 00:00:00 | 13,35 | 13,50 | 12,65 | 12,98 | 239.100 | 2001-04-03 | 00:00:00 | 12,98 | 12,98 | 12,25 | 12,50 | 379.500 | 2001-04-04 | 00:00:00 | 12,70 | 12,87 | 12,45 | 12,60 | 414.300 | 2001-04-05 | 00:00:00 | 12,85 | 13,20 | 12,45 | 13,00 | 494.200 | 2001-04-06 | 00:00:00 | 13,05 | 13,05 | 12,42 | 12,83 | 197.600 | 2001-04-09 | 00:00:00 | 12,95 | 13,23 | 12,75 | 12,77 | 295.500 | 2001-04-10 | 00:00:00 | 12,72 | 13,25 | 12,72 | 13,02 | 180.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|