(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 16,44 | 16,62 | 16,25 | 16,25 | 201.900 | 2000-12-14 | 00:00:00 | 16,25 | 16,50 | 16,00 | 16,31 | 217.700 | 2000-12-15 | 00:00:00 | 16,62 | 18,50 | 16,50 | 17,56 | 4.517.800 | 2000-12-18 | 00:00:00 | 17,56 | 19,44 | 17,56 | 19,25 | 2.444.500 | 2000-12-19 | 00:00:00 | 19,25 | 19,56 | 18,81 | 19,44 | 3.449.900 | 2000-12-20 | 00:00:00 | 19,56 | 19,69 | 19,12 | 19,25 | 2.369.400 | 2000-12-21 | 00:00:00 | 19,25 | 19,31 | 18,31 | 19,06 | 1.648.600 | 2000-12-22 | 00:00:00 | 18,94 | 19,75 | 18,75 | 19,69 | 993.300 | 2000-12-26 | 00:00:00 | 19,69 | 19,94 | 19,44 | 19,62 | 610.800 | 2000-12-27 | 00:00:00 | 19,50 | 20,06 | 19,19 | 19,81 | 902.800 | 2000-12-28 | 00:00:00 | 19,94 | 21,19 | 19,88 | 20,75 | 775.300 | 2000-12-29 | 00:00:00 | 20,62 | 21,19 | 19,88 | 20,62 | 979.000 | 2001-01-02 | 00:00:00 | 21,25 | 21,62 | 20,56 | 20,56 | 1.062.500 | 2001-01-03 | 00:00:00 | 20,12 | 21,38 | 19,75 | 20,00 | 1.578.100 | 2001-01-04 | 00:00:00 | 19,75 | 19,75 | 17,38 | 18,38 | 1.947.100 | 2001-01-05 | 00:00:00 | 17,88 | 18,31 | 17,31 | 18,12 | 1.482.900 | 2001-01-08 | 00:00:00 | 18,00 | 18,12 | 17,88 | 18,06 | 1.015.100 | 2001-01-09 | 00:00:00 | 19,50 | 19,56 | 18,62 | 19,12 | 2.233.900 | 2001-01-10 | 00:00:00 | 19,06 | 19,31 | 18,62 | 19,25 | 1.326.800 | 2001-01-11 | 00:00:00 | 19,31 | 20,12 | 19,25 | 20,12 | 833.700 | 2001-01-12 | 00:00:00 | 19,88 | 20,12 | 19,44 | 20,06 | 682.800 | 2001-01-16 | 00:00:00 | 19,75 | 20,38 | 19,75 | 20,25 | 661.600 | 2001-01-17 | 00:00:00 | 20,44 | 20,44 | 19,38 | 19,38 | 1.065.700 | 2001-01-18 | 00:00:00 | 19,44 | 19,69 | 18,94 | 19,38 | 619.200 | 2001-01-19 | 00:00:00 | 19,12 | 19,19 | 18,12 | 18,88 | 2.001.500 | 2001-01-22 | 00:00:00 | 18,81 | 19,44 | 18,44 | 18,94 | 521.200 | 2001-01-23 | 00:00:00 | 19,00 | 19,44 | 18,94 | 19,38 | 458.400 | 2001-01-24 | 00:00:00 | 19,19 | 19,44 | 18,75 | 18,94 | 829.700 | 2001-01-25 | 00:00:00 | 18,94 | 19,25 | 18,69 | 19,06 | 236.200 | 2001-01-26 | 00:00:00 | 19,06 | 19,44 | 18,94 | 19,00 | 517.700 | 2001-01-29 | 00:00:00 | 19,75 | 20,82 | 19,65 | 20,77 | 1.062.800 | 2001-01-30 | 00:00:00 | 20,40 | 20,94 | 19,85 | 20,52 | 222.300 | 2001-01-31 | 00:00:00 | 20,30 | 20,30 | 19,00 | 19,25 | 510.200 | 2001-02-01 | 00:00:00 | 19,50 | 19,95 | 19,05 | 19,27 | 239.700 | 2001-02-02 | 00:00:00 | 19,27 | 19,60 | 19,00 | 19,20 | 400.900 | 2001-02-05 | 00:00:00 | 19,15 | 21,20 | 19,15 | 20,60 | 874.700 | 2001-02-06 | 00:00:00 | 20,80 | 20,85 | 19,90 | 20,28 | 808.100 | 2001-02-07 | 00:00:00 | 20,25 | 21,15 | 20,25 | 20,90 | 332.100 | 2001-02-08 | 00:00:00 | 21,10 | 21,54 | 20,00 | 20,05 | 782.800 | 2001-02-09 | 00:00:00 | 21,50 | 21,50 | 19,60 | 20,55 | 652.300 | 2001-02-12 | 00:00:00 | 20,60 | 21,50 | 20,60 | 21,25 | 500.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|