Mercado abrirá em 4 h 56 min

Hercules S.A - Fábrica de Talheres (HETA4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
5,240,00 (0,00%)
No fechamento: 12:34PM BRT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 20245,245,245,245,245,24-
23 de jul. de 20245,245,245,245,245,24-
22 de jul. de 20245,305,305,245,245,241.000
19 de jul. de 20245,305,305,305,305,30-
18 de jul. de 20245,305,305,305,305,30-
17 de jul. de 20245,545,545,305,305,30600
16 de jul. de 20245,455,455,455,455,45-
15 de jul. de 20245,455,545,455,455,45300
12 de jul. de 20245,505,505,455,455,45300
11 de jul. de 20245,405,405,405,405,40100
10 de jul. de 20245,295,305,295,305,30200
09 de jul. de 20245,355,355,355,355,35100
08 de jul. de 20245,355,355,355,355,35100
05 de jul. de 20245,385,485,385,485,48500
04 de jul. de 20245,275,275,275,275,27100
03 de jul. de 20245,275,275,275,275,27-
02 de jul. de 20245,275,275,275,275,27700
01 de jul. de 20245,365,365,305,305,30300
28 de jun. de 20245,465,465,465,465,46-
27 de jun. de 20245,465,465,465,465,46100
26 de jun. de 20245,475,475,475,475,47-
25 de jun. de 20245,355,495,355,475,47300
24 de jun. de 20245,355,355,355,355,35100
21 de jun. de 20245,455,455,455,455,45-
20 de jun. de 20245,455,455,455,455,45-
19 de jun. de 20245,455,455,455,455,45-
18 de jun. de 20245,455,455,455,455,45-
17 de jun. de 20245,455,455,455,455,45-
14 de jun. de 20245,455,455,455,455,45-
13 de jun. de 20245,455,455,455,455,45100
12 de jun. de 20245,455,455,455,455,45-
11 de jun. de 20245,455,455,455,455,45100
10 de jun. de 20245,385,385,385,385,38-
07 de jun. de 20245,385,385,385,385,38-
06 de jun. de 20245,385,385,385,385,38200
05 de jun. de 20245,385,395,385,395,39400
04 de jun. de 20245,415,415,405,405,40400
03 de jun. de 20245,425,425,405,405,40500
31 de mai. de 20245,425,575,425,435,43800
29 de mai. de 20245,415,415,415,415,41300
28 de mai. de 20245,615,615,615,615,61-
27 de mai. de 20245,695,695,615,615,61400
24 de mai. de 20245,795,795,795,795,79-
23 de mai. de 20245,795,795,795,795,79-
22 de mai. de 20245,525,795,515,795,79400
21 de mai. de 20245,735,895,405,465,461.000
20 de mai. de 20245,745,745,745,745,74100
17 de mai. de 20245,815,815,815,815,81100
16 de mai. de 20246,426,426,426,426,42-
15 de mai. de 20246,426,426,426,426,42100
14 de mai. de 20246,306,306,306,306,30-
13 de mai. de 20246,306,306,306,306,30-
10 de mai. de 20246,306,306,306,306,30-
09 de mai. de 20246,306,306,306,306,30-
08 de mai. de 20246,306,306,306,306,30-
07 de mai. de 20246,306,306,306,306,30-
06 de mai. de 20245,826,305,506,306,30700
03 de mai. de 20245,705,715,705,715,71200
02 de mai. de 20245,705,705,625,625,62500
30 de abr. de 20245,795,795,605,795,79400
29 de abr. de 20245,506,005,505,525,522.300
26 de abr. de 20245,455,795,205,205,20900
25 de abr. de 20245,705,705,455,455,451.400
24 de abr. de 20245,915,945,345,875,87700
23 de abr. de 20246,396,396,396,396,39-
22 de abr. de 20246,396,396,396,396,39-
19 de abr. de 20246,376,396,376,396,39300
18 de abr. de 20246,056,056,056,056,05-
17 de abr. de 20246,056,056,056,056,05-
16 de abr. de 20246,056,056,056,056,05-
15 de abr. de 20246,056,056,056,056,05-
12 de abr. de 20246,056,056,056,056,05-
11 de abr. de 20246,056,056,056,056,05-
10 de abr. de 20246,066,066,056,056,05200
09 de abr. de 20246,066,066,066,066,06100
08 de abr. de 20246,076,076,016,016,01600
05 de abr. de 20246,396,396,396,396,39-
04 de abr. de 20246,396,396,396,396,39-
03 de abr. de 20246,396,396,396,396,39-
02 de abr. de 20246,396,396,396,396,39-
01 de abr. de 20246,396,396,396,396,39100
28 de mar. de 20246,306,306,306,306,30-
27 de mar. de 20246,306,306,306,306,30-
26 de mar. de 20246,306,306,306,306,30-
25 de mar. de 20246,306,306,306,306,30-
22 de mar. de 20246,306,306,306,306,30100
21 de mar. de 20246,306,306,306,306,30100
20 de mar. de 20246,216,216,206,206,20400
19 de mar. de 20246,256,256,256,256,25-
18 de mar. de 20246,266,266,256,256,25400
15 de mar. de 20246,526,526,526,526,52-
14 de mar. de 20246,526,526,526,526,52200
13 de mar. de 20246,546,546,546,546,54100
12 de mar. de 20246,306,486,216,276,27900
11 de mar. de 20246,226,656,226,656,65200
08 de mar. de 20246,596,596,596,596,59100
07 de mar. de 20246,496,496,496,496,49100
06 de mar. de 20246,256,256,256,256,25-
05 de mar. de 20246,366,366,256,256,251.500
04 de mar. de 20246,776,776,776,776,77-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...