(Login BolsaPT & Canal Forex) |
|
 HCR - [Ticker: HCR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 HCR de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 17,95 | 19,19 | 17,90 | 18,99 | 1.475.600 | | 2002-07-25 | 00:00:00 | 19,00 | 19,11 | 18,09 | 18,50 | 1.815.100 | | 2002-07-26 | 00:00:00 | 19,05 | 19,65 | 19,01 | 19,62 | 1.421.100 | | 2002-07-29 | 00:00:00 | 20,30 | 21,33 | 20,28 | 20,94 | 1.394.700 | | 2002-07-30 | 00:00:00 | 21,01 | 22,08 | 20,92 | 21,33 | 777.400 | | 2002-07-31 | 00:00:00 | 21,43 | 22,50 | 21,36 | 21,99 | 628.800 | | 2002-08-01 | 00:00:00 | 22,20 | 22,48 | 21,60 | 22,30 | 699.600 | | 2002-08-02 | 00:00:00 | 22,35 | 22,43 | 21,46 | 21,77 | 671.200 | | 2002-08-05 | 00:00:00 | 21,80 | 22,05 | 21,10 | 21,17 | 451.300 | | 2002-08-06 | 00:00:00 | 21,25 | 22,10 | 21,24 | 21,30 | 807.100 | | 2002-08-07 | 00:00:00 | 21,45 | 22,23 | 21,40 | 22,02 | 587.500 | | 2002-08-08 | 00:00:00 | 22,10 | 23,16 | 22,06 | 23,07 | 1.041.600 | | 2002-08-09 | 00:00:00 | 23,07 | 23,15 | 22,48 | 22,73 | 588.000 | | 2002-08-12 | 00:00:00 | 22,65 | 22,92 | 22,25 | 22,56 | 498.600 | | 2002-08-13 | 00:00:00 | 22,56 | 22,56 | 21,17 | 21,17 | 1.361.800 | | 2002-08-14 | 00:00:00 | 21,23 | 22,31 | 20,81 | 22,26 | 451.300 | | 2002-08-15 | 00:00:00 | 22,40 | 22,53 | 21,68 | 21,75 | 542.000 | | 2002-08-16 | 00:00:00 | 21,65 | 22,44 | 21,60 | 22,24 | 364.200 | | 2002-08-19 | 00:00:00 | 22,25 | 22,60 | 22,00 | 22,47 | 277.200 | | 2002-08-20 | 00:00:00 | 22,50 | 22,95 | 22,15 | 22,55 | 395.700 | | 2002-08-21 | 00:00:00 | 22,60 | 23,22 | 22,59 | 23,04 | 341.600 | | 2002-08-22 | 00:00:00 | 23,05 | 23,65 | 23,05 | 23,60 | 482.900 | | 2002-08-23 | 00:00:00 | 23,61 | 23,61 | 23,19 | 23,27 | 339.500 | | 2002-08-26 | 00:00:00 | 23,35 | 23,52 | 22,94 | 23,42 | 383.400 | | 2002-08-27 | 00:00:00 | 23,05 | 23,05 | 21,80 | 22,62 | 1.216.600 | | 2002-08-28 | 00:00:00 | 22,59 | 22,76 | 22,45 | 22,50 | 383.600 | | 2002-08-29 | 00:00:00 | 22,45 | 23,19 | 22,43 | 23,14 | 525.900 | | 2002-08-30 | 00:00:00 | 23,00 | 23,66 | 22,98 | 23,44 | 587.200 | | 2002-09-03 | 00:00:00 | 23,40 | 23,40 | 22,67 | 22,87 | 601.100 | | 2002-09-04 | 00:00:00 | 22,87 | 23,36 | 22,75 | 23,20 | 541.600 | | 2002-09-05 | 00:00:00 | 23,10 | 23,52 | 22,65 | 23,30 | 459.600 | | 2002-09-06 | 00:00:00 | 23,40 | 23,80 | 23,15 | 23,68 | 394.900 | | 2002-09-09 | 00:00:00 | 23,65 | 23,77 | 23,37 | 23,61 | 336.300 | | 2002-09-10 | 00:00:00 | 23,52 | 23,58 | 23,21 | 23,49 | 614.200 | | 2002-09-11 | 00:00:00 | 23,50 | 23,75 | 23,30 | 23,32 | 426.300 | | 2002-09-12 | 00:00:00 | 23,30 | 23,62 | 23,04 | 23,42 | 341.100 | | 2002-09-13 | 00:00:00 | 23,40 | 23,57 | 23,10 | 23,57 | 624.300 | | 2002-09-16 | 00:00:00 | 23,50 | 23,66 | 23,00 | 23,06 | 889.100 | | 2002-09-17 | 00:00:00 | 23,06 | 23,45 | 22,80 | 22,85 | 606.600 | | 2002-09-18 | 00:00:00 | 22,80 | 22,99 | 22,32 | 22,69 | 587.100 | | 2002-09-19 | 00:00:00 | 22,65 | 22,80 | 22,22 | 22,27 | 480.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
