(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 20,32 | 21,13 | 20,15 | 20,72 | 619.800 | | 2001-04-11 | 00:00:00 | 20,60 | 20,60 | 18,99 | 19,90 | 927.000 | | 2001-04-12 | 00:00:00 | 20,60 | 20,82 | 19,61 | 20,13 | 823.600 | | 2001-04-16 | 00:00:00 | 20,38 | 21,25 | 20,38 | 20,75 | 451.400 | | 2001-04-17 | 00:00:00 | 20,23 | 21,73 | 20,23 | 21,70 | 583.500 | | 2001-04-18 | 00:00:00 | 21,30 | 21,35 | 20,00 | 20,30 | 976.500 | | 2001-04-19 | 00:00:00 | 19,70 | 20,47 | 19,70 | 20,09 | 801.200 | | 2001-04-20 | 00:00:00 | 19,90 | 20,10 | 19,10 | 19,97 | 740.500 | | 2001-04-23 | 00:00:00 | 19,85 | 20,12 | 19,70 | 19,75 | 375.200 | | 2001-04-24 | 00:00:00 | 19,60 | 21,10 | 19,55 | 21,08 | 1.220.400 | | 2001-04-25 | 00:00:00 | 21,30 | 21,99 | 20,89 | 21,82 | 1.090.800 | | 2001-04-26 | 00:00:00 | 21,65 | 21,96 | 21,10 | 21,16 | 281.500 | | 2001-04-27 | 00:00:00 | 21,00 | 21,95 | 20,85 | 21,65 | 866.600 | | 2001-04-30 | 00:00:00 | 22,00 | 23,65 | 22,00 | 23,20 | 1.364.200 | | 2001-05-01 | 00:00:00 | 23,20 | 23,65 | 23,06 | 23,55 | 628.000 | | 2001-05-02 | 00:00:00 | 23,35 | 24,05 | 22,37 | 23,75 | 1.014.600 | | 2001-05-03 | 00:00:00 | 24,10 | 25,00 | 23,65 | 24,85 | 1.618.500 | | 2001-05-04 | 00:00:00 | 24,95 | 25,25 | 24,40 | 24,87 | 964.400 | | 2001-05-07 | 00:00:00 | 24,80 | 24,80 | 24,20 | 24,40 | 408.500 | | 2001-05-08 | 00:00:00 | 24,98 | 25,19 | 24,75 | 25,03 | 637.300 | | 2001-05-09 | 00:00:00 | 24,80 | 24,80 | 24,20 | 24,25 | 949.300 | | 2001-05-10 | 00:00:00 | 24,75 | 25,43 | 23,90 | 24,22 | 1.201.700 | | 2001-05-11 | 00:00:00 | 24,45 | 24,85 | 24,20 | 24,71 | 384.100 | | 2001-05-14 | 00:00:00 | 24,71 | 25,42 | 24,71 | 25,32 | 611.000 | | 2001-05-15 | 00:00:00 | 25,33 | 25,79 | 25,33 | 25,55 | 299.500 | | 2001-05-16 | 00:00:00 | 25,35 | 26,70 | 25,35 | 26,24 | 675.400 | | 2001-05-17 | 00:00:00 | 26,00 | 26,15 | 25,35 | 25,75 | 626.700 | | 2001-05-18 | 00:00:00 | 25,75 | 25,85 | 25,01 | 25,25 | 718.000 | | 2001-05-21 | 00:00:00 | 25,25 | 25,25 | 24,50 | 24,56 | 647.700 | | 2001-05-22 | 00:00:00 | 24,00 | 24,66 | 23,76 | 24,50 | 692.200 | | 2001-05-23 | 00:00:00 | 24,60 | 24,98 | 23,92 | 24,00 | 428.900 | | 2001-05-24 | 00:00:00 | 24,00 | 24,74 | 23,10 | 24,50 | 2.062.800 | | 2001-05-25 | 00:00:00 | 24,45 | 24,95 | 24,45 | 24,65 | 264.000 | | 2001-05-29 | 00:00:00 | 24,80 | 24,95 | 24,26 | 24,83 | 313.700 | | 2001-05-30 | 00:00:00 | 24,85 | 25,00 | 24,25 | 24,44 | 551.100 | | 2001-05-31 | 00:00:00 | 24,60 | 25,25 | 24,55 | 24,75 | 441.500 | | 2001-06-01 | 00:00:00 | 25,30 | 25,30 | 24,21 | 24,90 | 425.600 | | 2001-06-04 | 00:00:00 | 25,05 | 25,80 | 24,97 | 25,63 | 546.600 | | 2001-06-05 | 00:00:00 | 25,60 | 26,42 | 25,60 | 26,22 | 698.100 | | 2001-06-06 | 00:00:00 | 26,15 | 26,49 | 26,12 | 26,42 | 302.300 | | 2001-06-07 | 00:00:00 | 26,35 | 26,80 | 25,60 | 25,91 | 730.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
