Hercules SA Fabrica De Talheres (HETA4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 10 |
| 1718918940 | 5.35 | -0.1 | -1.83 | 5.35 | 5.35 | 5.35 | 10 |
| 1718832540 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 1 |
| 1718746200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1718659800 | 5.4 | 0.02 | 0.37 | 5.4 | 5.4 | 5.4 | 1 |
| 1718400600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1718314200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 51 |
| 1718227800 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1718141400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1718055000 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 13 |
| 1717795800 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1717709400 | 5.38 | 0.07 | 1.32 | 5.38 | 5.38 | 5.38 | 2 |
| 1717622940 | 5.3099999 | -0.11 | -2.03 | 5.3099999 | 5.3099999 | 5.3099999 | 1 |
| 1717536540 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1717450140 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1717190940 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1717018140 | 5.42 | -0.26 | -4.58 | 5.51 | 5.51 | 5.42 | 110 |
| 1716931740 | 5.68 | 0.22 | 4.03 | 5.61 | 5.68 | 5.61 | 18 |
| 1716845340 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1716586140 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1716499740 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1716413340 | 5.46 | -0.49 | -8.24 | 5.5199999 | 5.5199999 | 5.46 | 63 |
| 1716327000 | 5.95 | 0.07 | 1.19 | 5.84 | 5.95 | 5.47 | 104 |
| 1716240600 | 5.88 | -0.12 | -2.00 | 5.88 | 5.88 | 5.88 | 1 |
| 1715981400 | 6 | 0.28 | 4.90 | 6.15 | 6.23 | 5.72 | 105 |
| 1715895000 | 5.72 | -0.21 | -3.54 | 5.72 | 5.72 | 5.72 | 1 |
| 1715808600 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1715722200 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1715635800 | 5.93 | -0.3 | -4.82 | 6 | 6 | 5.93 | 24 |
| 1715376600 | 6.23 | 0.14 | 2.30 | 6.09 | 6.23 | 6.09 | 17 |
| 1715290200 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1715203800 | 6.09 | -0.1 | -1.62 | 6.19 | 6.19 | 6.09 | 14 |
| 1715117400 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 1 |
| 1715031000 | 6.19 | 0.23 | 3.86 | 5.78 | 6.23 | 5.78 | 132 |
| 1714771800 | 5.96 | 0.26 | 4.56 | 5.96 | 5.96 | 5.96 | 2 |
| 1714685400 | 5.7 | -0.02 | -0.35 | 5.86 | 5.86 | 5.7 | 4 |
| 1714512600 | 5.72 | 0.27 | 4.95 | 5.72 | 5.72 | 5.72 | 1 |
| 1714426200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 20 |
| 1714166940 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1714080540 | 5.45 | -1.54 | -22.03 | 5.99 | 5.99 | 5.4 | 49 |
| 1713994200 | 6.99 | 0.97 | 16.11 | 6.39 | 6.99 | 6.0199999 | 50 |
| 1713907740 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1713821340 | 6.0199999 | -0.13 | -2.11 | 6.0199999 | 6.0199999 | 6.0199999 | 1 |
| 1713562200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1713475800 | 6.15 | 0.13 | 2.16 | 6.15 | 6.15 | 6.15 | 5 |
| 1713389400 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 1 |
| 1713302940 | 6.0199999 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 6.0199999 | 1 |
| 1713216600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 2 |
| 1712957400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 1 |
| 1712870940 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 5 |
| 1712784540 | 6.05 | -0.04 | -0.66 | 6.97 | 6.97 | 6.05 | 26 |
| 1712698140 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1712611740 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 4 |
| 1712352600 | 6.09 | -0.22 | -3.49 | 6.3099999 | 6.3099999 | 6.09 | 35 |
| 1712266200 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1712179800 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1712093400 | 6.3099999 | 0.22 | 3.61 | 6.09 | 6.3099999 | 6.09 | 19 |
| 1712006940 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1711661340 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1711574940 | 6.09 | -0.07 | -1.14 | 6.09 | 6.09 | 6.09 | 2 |
| 1711488540 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1711402140 | 6.16 | 0.08 | 1.32 | 6.08 | 6.16 | 6.08 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
