Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

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

Compare
5.61
0.00
(0.00%)
At close: April 7 at 12:54:31 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20255.615.615.615.615.61-
Apr 9, 20255.615.615.615.615.61-
Apr 8, 20255.615.615.615.615.61-
Apr 7, 20255.615.615.615.615.61100
Apr 4, 20255.715.715.715.715.71100
Apr 3, 20255.705.705.705.705.70-
Apr 2, 20255.705.705.705.705.70-
Apr 1, 20255.705.705.705.705.70-
Mar 31, 20255.705.705.705.705.70-
Mar 28, 20255.705.705.705.705.70-
Mar 27, 20255.705.705.705.705.70-
Mar 26, 20255.705.705.705.705.70100
Mar 25, 20255.675.675.675.675.67-
Mar 24, 20255.675.675.675.675.67-
Mar 21, 20255.675.675.675.675.67-
Mar 20, 20255.675.675.675.675.67-
Mar 19, 20255.675.675.675.675.67-
Mar 18, 20255.675.675.675.675.67-
Mar 17, 20255.675.675.675.675.67-
Mar 14, 20255.675.675.675.675.67-
Mar 13, 20255.675.675.675.675.67-
Mar 12, 20255.675.675.675.675.67-
Mar 11, 20255.675.675.675.675.67-
Mar 10, 20255.675.685.675.675.67400
Mar 7, 20255.675.675.675.675.67-
Mar 6, 20255.675.675.675.675.67-
Mar 5, 20255.675.675.675.675.67-
Feb 28, 20255.675.675.675.675.67100
Feb 27, 20255.655.655.655.655.65-
Feb 26, 20255.655.655.655.655.65-
Feb 25, 20255.655.655.655.655.65200
Feb 24, 20255.675.675.675.675.67200
Feb 21, 20255.675.675.675.675.67-
Feb 20, 20255.675.675.675.675.67100
Feb 19, 20255.645.645.645.645.64-
Feb 18, 20255.645.645.645.645.64-
Feb 17, 20255.645.645.645.645.64-
Feb 14, 20255.645.645.645.645.64-
Feb 13, 20255.645.645.645.645.64-
Feb 12, 20255.645.645.645.645.64-
Feb 11, 20255.645.645.645.645.64-
Feb 10, 20255.645.645.645.645.64-
Feb 7, 20255.645.645.645.645.64-
Feb 6, 20255.645.645.645.645.64-
Feb 5, 20255.645.645.645.645.64-
Feb 4, 20255.645.645.645.645.64-
Feb 3, 20255.645.645.645.645.64-
Jan 31, 20255.625.655.275.645.641,400
Jan 30, 20255.585.585.585.585.58-
Jan 29, 20255.585.585.585.585.58100
Jan 28, 20255.615.615.615.615.61-
Jan 27, 20255.615.615.615.615.61-
Jan 24, 20255.615.615.615.615.61100
Jan 23, 20255.465.465.465.465.46-
Jan 22, 20255.465.465.465.465.46-
Jan 21, 20255.465.465.465.465.46-
Jan 20, 20255.575.575.395.465.46500
Jan 17, 20256.306.306.306.306.30-
Jan 16, 20256.306.306.306.306.30-
Jan 15, 20256.306.306.306.306.30-
Jan 14, 20256.306.306.306.306.30-
Jan 13, 20256.306.306.306.306.30-
Jan 10, 20256.306.306.306.306.30-
Jan 9, 20256.306.306.306.306.30-
Jan 8, 20256.306.306.306.306.30-
Jan 7, 20256.306.306.306.306.30-
Jan 6, 20256.306.306.306.306.30-
Jan 3, 20256.306.306.306.306.30-
Jan 2, 20256.306.306.306.306.30-
Dec 30, 20246.306.306.306.306.30-
Dec 27, 20246.306.306.306.306.30-
Dec 26, 20246.306.306.306.306.30-
Dec 23, 20246.306.306.306.306.30-
Dec 20, 20246.306.306.306.306.30-
Dec 19, 20246.306.306.306.306.30-
Dec 18, 20246.306.306.306.306.30-
Dec 17, 20246.306.306.306.306.30-
Dec 16, 20246.306.306.306.306.30-
Dec 13, 20246.306.306.306.306.30-
Dec 12, 20246.306.306.306.306.30100
Dec 11, 20246.496.496.306.306.30300
Dec 10, 20246.496.496.496.496.49-
Dec 9, 20246.496.496.496.496.49-
Dec 6, 20246.496.496.496.496.49-
Dec 5, 20246.496.496.496.496.49-
Dec 4, 20246.496.496.496.496.49200
Dec 3, 20246.556.556.556.556.55-
Dec 2, 20246.556.556.556.556.55200
Nov 29, 20246.406.486.406.486.48200
Nov 28, 20246.366.366.366.366.36100
Nov 27, 20246.986.986.986.986.98-
Nov 26, 20246.986.986.986.986.98-
Nov 25, 20246.986.986.986.986.98-
Nov 22, 20246.976.986.976.986.98200
Nov 21, 20246.196.446.196.446.44700
Nov 19, 20246.206.206.206.206.20500
Nov 18, 20246.456.456.456.456.45100
Nov 14, 20246.486.486.486.486.48100
Nov 13, 20246.016.016.016.016.01-
Nov 12, 20246.656.656.016.016.01700
Nov 11, 20246.006.006.006.006.00100
Nov 8, 20246.166.246.056.246.241,100
Nov 7, 20246.236.236.236.236.23-
Nov 6, 20246.416.526.226.236.231,500
Nov 5, 20246.216.216.216.216.21100
Nov 4, 20246.346.356.346.356.351,100
Nov 1, 20246.716.716.316.356.35800
Oct 31, 20246.106.846.106.846.84600
Oct 30, 20246.116.306.116.246.24800
Oct 29, 20246.076.316.076.306.301,500
Oct 28, 20246.976.976.976.976.97-
Oct 25, 20246.976.976.976.976.97-
Oct 24, 20246.976.976.976.976.97-
Oct 23, 20246.976.976.976.976.97100
Oct 22, 20246.876.876.876.876.87-
Oct 21, 20246.876.876.876.876.87-
Oct 18, 20246.876.876.876.876.87100
Oct 17, 20246.986.986.986.986.98-
Oct 16, 20246.986.986.986.986.98-
Oct 15, 20246.986.986.986.986.98-
Oct 14, 20246.506.986.506.986.98400
Oct 11, 20246.406.406.406.406.40200
Oct 10, 20246.516.516.516.516.51-
Oct 9, 20246.516.516.516.516.51100
Oct 8, 20246.516.986.516.516.511,000
Oct 7, 20246.306.306.306.306.30-
Oct 4, 20246.306.306.306.306.30-
Oct 3, 20246.586.586.306.306.302,400
Oct 2, 20246.106.106.106.106.10-
Oct 1, 20246.106.176.106.106.10900
Sep 30, 20246.056.056.056.056.05100
Sep 27, 20246.006.006.006.006.00100
Sep 26, 20246.316.316.226.226.22400
Sep 25, 20246.996.996.996.996.99-
Sep 24, 20246.996.996.996.996.99-
Sep 23, 20246.996.996.996.996.99-
Sep 20, 20246.996.996.996.996.99-
Sep 19, 20246.996.996.996.996.99-
Sep 18, 20246.996.996.996.996.99100
Sep 17, 20246.846.846.846.846.84200
Sep 16, 20246.506.506.506.506.50-
Sep 13, 20246.426.506.416.506.50600
Sep 12, 20247.007.007.007.007.00100
Sep 11, 20246.906.906.906.906.90-
Sep 10, 20246.906.906.906.906.90100
Sep 9, 20245.886.985.886.986.982,100
Sep 6, 20245.505.895.505.895.89600
Sep 5, 20245.485.505.485.505.50300
Sep 4, 20245.685.685.685.685.68200
Sep 3, 20245.685.685.685.685.68200
Sep 2, 20245.895.895.895.895.89-
Aug 30, 20245.405.895.405.895.89300
Aug 29, 20245.405.405.405.405.40-
Aug 28, 20245.405.405.405.405.40200
Aug 27, 20245.285.285.285.285.28200
Aug 26, 20245.215.215.215.215.21-
Aug 23, 20245.215.215.215.215.21-
Aug 22, 20245.215.215.215.215.21100
Aug 21, 20245.215.215.215.215.21-
Aug 20, 20245.215.215.215.215.21-
Aug 19, 20245.215.215.215.215.21-
Aug 16, 20245.215.215.215.215.21-
Aug 15, 20245.215.215.215.215.21-
Aug 14, 20245.215.215.215.215.21100
Aug 13, 20245.215.215.215.215.21-
Aug 12, 20245.215.215.215.215.21-
Aug 9, 20245.215.215.215.215.21-
Aug 8, 20245.205.215.205.215.21200
Aug 7, 20245.585.585.585.585.58-
Aug 6, 20245.585.585.585.585.58100
Aug 5, 20245.245.245.245.245.24-
Aug 2, 20245.245.245.245.245.24-
Aug 1, 20245.245.245.245.245.24-
Jul 31, 20245.245.245.245.245.24-
Jul 30, 20245.245.245.245.245.24300
Jul 29, 20245.245.245.245.245.24-
Jul 26, 20245.245.245.245.245.24-
Jul 25, 20245.245.245.245.245.24-
Jul 24, 20245.245.245.245.245.24-
Jul 23, 20245.245.245.245.245.24-
Jul 22, 20245.305.305.245.245.241,000
Jul 19, 20245.305.305.305.305.30-
Jul 18, 20245.305.305.305.305.30-
Jul 17, 20245.545.545.305.305.30600
Jul 16, 20245.455.455.455.455.45-
Jul 15, 20245.455.545.455.455.45300
Jul 12, 20245.505.505.455.455.45300
Jul 11, 20245.405.405.405.405.40100
Jul 10, 20245.295.305.295.305.30200
Jul 9, 20245.355.355.355.355.35100
Jul 8, 20245.355.355.355.355.35100
Jul 5, 20245.385.485.385.485.48500
Jul 4, 20245.275.275.275.275.27100
Jul 3, 20245.275.275.275.275.27-
Jul 2, 20245.275.275.275.275.27700
Jul 1, 20245.365.365.305.305.30300
Jun 28, 20245.465.465.465.465.46-
Jun 27, 20245.465.465.465.465.46100
Jun 26, 20245.475.475.475.475.47-
Jun 25, 20245.355.495.355.475.47300
Jun 24, 20245.355.355.355.355.35100
Jun 21, 20245.455.455.455.455.45-
Jun 20, 20245.455.455.455.455.45-
Jun 19, 20245.455.455.455.455.45-
Jun 18, 20245.455.455.455.455.45-
Jun 17, 20245.455.455.455.455.45-
Jun 14, 20245.455.455.455.455.45-
Jun 13, 20245.455.455.455.455.45100
Jun 12, 20245.455.455.455.455.45-
Jun 11, 20245.455.455.455.455.45100
Jun 10, 20245.385.385.385.385.38-
Jun 7, 20245.385.385.385.385.38-
Jun 6, 20245.385.385.385.385.38200
Jun 5, 20245.385.395.385.395.39400
Jun 4, 20245.415.415.405.405.40400
Jun 3, 20245.425.425.405.405.40500
May 31, 20245.425.575.425.435.43800
May 29, 20245.415.415.415.415.41300
May 28, 20245.615.615.615.615.61-
May 27, 20245.695.695.615.615.61400
May 24, 20245.795.795.795.795.79-
May 23, 20245.795.795.795.795.79-
May 22, 20245.525.795.515.795.79400
May 21, 20245.735.895.405.465.461,000
May 20, 20245.745.745.745.745.74100
May 17, 20245.815.815.815.815.81100
May 16, 20246.426.426.426.426.42-
May 15, 20246.426.426.426.426.42100
May 14, 20246.306.306.306.306.30-
May 13, 20246.306.306.306.306.30-
May 10, 20246.306.306.306.306.30-
May 9, 20246.306.306.306.306.30-
May 8, 20246.306.306.306.306.30-
May 7, 20246.306.306.306.306.30-
May 6, 20245.826.305.506.306.30700
May 3, 20245.705.715.705.715.71200
May 2, 20245.705.705.625.625.62500
Apr 30, 20245.795.795.605.795.79400
Apr 29, 20245.506.005.505.525.522,300
Apr 26, 20245.455.795.205.205.20900
Apr 25, 20245.705.705.455.455.451,400
Apr 24, 20245.915.945.345.875.87700
Apr 23, 20246.396.396.396.396.39-
Apr 22, 20246.396.396.396.396.39-
Apr 19, 20246.376.396.376.396.39300
Apr 18, 20246.056.056.056.056.05-
Apr 17, 20246.056.056.056.056.05-
Apr 16, 20246.056.056.056.056.05-
Apr 15, 20246.056.056.056.056.05-
Apr 12, 20246.056.056.056.056.05-
Apr 11, 20246.056.056.056.056.05-
Apr 10, 20246.066.066.056.056.05200