Hercules SA Fabrica De Talheres (HETA4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.30642504119 | 6.07 | 6.84 | 6.07 | 960 | 6.37729167 | PR |
| 4 | -0.3 | -4.60829493088 | 6.51 | 6.98 | 6.07 | 609 | 6.4519403 | PR |
| 12 | 1 | 19.1938579655 | 5.21 | 7 | 5.21 | 513 | 6.37213836 | PR |
| 26 | 0.39 | 6.70103092784 | 5.82 | 7 | 5.2 | 420 | 6.00345725 | PR |
| 52 | 0.22 | 3.67278797997 | 5.99 | 9.99 | 5.2 | 745 | 6.58640767 | PR |
| 156 | -6.66 | -51.7482517483 | 12.87 | 17.44 | 3.4 | 2490 | 8.59911605 | PR |
| 260 | 0.5 | 8.75656742557 | 5.71 | 19.85 | 3.1 | 4038 | 9.93361598 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730842200 | 6.21 | -0.14 | -2.20 | 6.21 | 6.21 | 6.21 | 100 |
| 1730755800 | 6.35 | 0 | 0.00 | 6.34 | 6.35 | 6.34 | 1100 |
| 1730496600 | 6.35 | -0.49 | -7.16 | 6.71 | 6.71 | 6.3099999 | 800 |
| 1730410200 | 6.84 | 0.6 | 9.62 | 6.1 | 6.84 | 6.1 | 600 |
| 1730323800 | 6.24 | -0.06 | -0.95 | 6.11 | 6.3 | 6.11 | 800 |
| 1730237340 | 6.3 | -0.67 | -9.61 | 6.07 | 6.3099999 | 6.07 | 1500 |
| 1730151000 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729891800 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729805400 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729719000 | 6.97 | 0.1 | 1.46 | 6.97 | 6.97 | 6.97 | 100 |
| 1729632600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1729546200 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1729287000 | 6.87 | -0.11 | -1.58 | 6.87 | 6.87 | 6.87 | 100 |
| 1729200540 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1729114140 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1729027740 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1728941340 | 6.98 | 0.58 | 9.06 | 6.5 | 6.98 | 6.5 | 400 |
| 1728682200 | 6.4 | -0.11 | -1.69 | 6.4 | 6.4 | 6.4 | 200 |
| 1728595800 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1728509400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 100 |
| 1728422940 | 6.51 | 0.21 | 3.33 | 6.51 | 6.98 | 6.51 | 1000 |
| 1728336600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728077400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1727991000 | 6.3 | 0.2 | 3.28 | 6.58 | 6.58 | 6.3 | 2300 |
| 1727904600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727818200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.17 | 6.1 | 900 |
| 1727731800 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 100 |
| 1727472600 | 6 | -0.22 | -3.54 | 6 | 6 | 6 | 100 |
| 1727386140 | 6.22 | -0.77 | -11.02 | 6.3099999 | 6.3099999 | 6.22 | 400 |
| 1727299800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727213400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727127000 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726867800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726781400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726695000 | 6.99 | 0.15 | 2.19 | 6.99 | 6.99 | 6.99 | 100 |
| 1726608600 | 6.84 | 0.34 | 5.23 | 6.84 | 6.84 | 6.84 | 200 |
| 1726522200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726263000 | 6.5 | -0.5 | -7.14 | 6.42 | 6.5 | 6.41 | 600 |
| 1726176540 | 7 | 0.1 | 1.45 | 7 | 7 | 7 | 100 |
| 1726090140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726003740 | 6.9 | -0.08 | -1.15 | 6.9 | 6.9 | 6.9 | 100 |
| 1725917400 | 6.98 | 1.09 | 18.51 | 5.88 | 6.98 | 5.88 | 2100 |
| 1725658200 | 5.89 | 0.39 | 7.09 | 5.5 | 5.89 | 5.5 | 600 |
| 1725571800 | 5.5 | -0.18 | -3.17 | 5.48 | 5.5 | 5.48 | 300 |
| 1725485400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 200 |
| 1725399000 | 5.68 | -0.21 | -3.57 | 5.68 | 5.68 | 5.68 | 200 |
| 1725312600 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1725053400 | 5.89 | 0.49 | 9.07 | 5.4 | 5.89 | 5.4 | 300 |
| 1724967000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1724880600 | 5.4 | 0.12 | 2.27 | 5.4 | 5.4 | 5.4 | 200 |
| 1724794140 | 5.28 | 0.07 | 1.34 | 5.28 | 5.28 | 5.28 | 200 |
| 1724707740 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1724448540 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1724362140 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 100 |
| 1724275800 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1724189400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1724103000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1723843800 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1723757400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1723671000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 100 |
| 1723584600 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1723498200 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1723239000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1723152600 | 5.21 | -0.37 | -6.63 | 5.2 | 5.21 | 5.2 | 200 |
| 1723066140 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1722979740 | 5.58 | 0.34 | 6.49 | 5.58 | 5.58 | 5.58 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
