Hercules SA Fabrica De Talheres

HETA4
🏛️ 巴西 →
4.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 8.90 9.20 7.80 7.95 0.0M
2021-12-29 7.99 9.99 7.85 8.30 0.1M
2021-12-27 7.95 8.05 7.95 8.05 0.0M
2021-12-23 7.69 8.30 7.54 8.09 0.0M
2021-12-22 7.66 7.80 7.51 7.51 0.0M
2021-12-21 7.64 8.39 7.62 7.88 0.0M
2021-12-20 7.99 8.04 7.21 7.56 0.0M
2021-12-17 8.00 8.00 7.86 7.86 0.0M
2021-12-16 7.95 8.35 7.53 8.09 0.0M
2021-12-15 8.20 8.20 7.50 7.95 0.0M
2021-12-14 9.01 9.15 8.20 8.44 0.0M
2021-12-13 9.30 9.40 8.85 8.98 0.0M
2021-12-10 9.46 9.65 9.00 9.10 0.0M
2021-12-09 9.95 10.00 9.38 9.38 0.0M
2021-12-08 10.36 11.55 9.90 9.90 0.0M
2021-12-07 9.95 11.46 9.50 10.38 0.0M
2021-12-06 10.90 11.10 9.80 9.95 0.0M
2021-12-03 11.65 11.89 10.67 10.90 0.0M
2021-12-02 13.89 14.40 10.80 11.67 0.1M
2021-12-01 13.82 15.30 13.42 13.42 0.0M
2021-11-30 13.47 14.26 12.96 14.00 0.0M
2021-11-29 13.00 14.24 12.76 13.38 0.0M
2021-11-26 13.38 13.46 12.31 13.00 0.0M
2021-11-25 15.01 15.89 13.00 14.70 0.0M
2021-11-24 12.30 17.44 12.00 17.44 0.0M
2021-11-23 12.45 13.30 12.06 12.06 0.0M
2021-11-22 12.19 13.38 11.50 12.42 0.0M
2021-11-19 11.69 12.80 11.69 12.00 0.0M
2021-11-18 13.48 13.48 11.56 11.56 0.0M
2021-11-17 15.48 15.48 11.90 12.67 0.0M
2021-11-16 13.49 16.18 11.12 14.28 0.0M
2021-11-12 13.70 13.91 12.55 12.55 0.0M
2021-11-11 12.07 14.24 12.00 13.32 0.0M
2021-11-10 12.02 12.50 12.00 12.25 0.0M
2021-11-09 12.57 12.57 12.42 12.57 0.0M
2021-11-08 12.87 12.87 12.72 12.72 0.0M
2021-11-04 13.20 13.20 13.03 13.03 0.0M
2021-11-03 12.99 12.99 12.99 12.99 0.0M
2021-11-01 11.90 12.80 11.13 12.60 0.0M
2021-10-29 13.00 13.31 12.10 12.10 0.0M
2021-10-28 14.23 14.25 12.35 12.35 0.0M
2021-10-27 15.44 16.47 13.62 14.42 0.0M
2021-10-26 16.48 18.00 13.00 14.98 0.0M
2021-10-25 13.00 16.70 13.00 16.57 0.0M
2021-10-22 13.48 13.48 13.48 13.48 0.0M
2021-10-21 12.87 13.00 12.51 12.69 0.0M
2021-10-20 14.30 14.46 13.60 13.98 0.0M
2021-10-15 14.48 14.48 14.48 14.48 0.0M
2021-10-14 14.08 15.00 13.49 14.00 0.0M
2021-10-13 13.31 14.49 12.80 13.95 0.0M
2021-10-11 13.19 13.31 13.19 13.31 0.0M
2021-10-05 12.50 13.40 12.50 13.40 0.0M
2021-10-01 12.84 12.84 12.84 12.84 0.0M
2021-09-29 12.19 12.72 12.19 12.72 0.0M
2021-09-27 12.41 13.40 12.29 13.33 0.0M
2021-09-24 13.19 13.19 12.43 12.98 0.0M
2021-09-23 13.79 13.79 13.79 13.79 0.0M
2021-09-20 14.08 14.08 12.48 13.77 0.0M
2021-09-17 13.34 13.34 13.30 13.30 0.0M
2021-09-15 12.71 13.69 12.71 13.69 0.0M
2021-09-14 14.00 14.00 14.00 14.00 0.0M
2021-09-09 14.07 14.07 14.07 14.07 0.0M
2021-09-08 13.70 13.70 13.70 13.70 0.0M
2021-09-06 12.65 14.20 12.65 13.80 0.0M
2021-09-03 12.41 12.51 12.15 12.15 0.0M
2021-09-02 13.16 13.50 13.10 13.10 0.0M
2021-08-31 13.55 14.39 13.28 14.39 0.0M
2021-08-30 14.52 14.57 14.00 14.48 0.0M
2021-08-27 14.89 14.99 14.35 14.99 0.0M
2021-08-26 15.18 15.18 14.32 15.09 0.0M
2021-08-25 15.28 15.44 14.55 15.14 0.0M
2021-08-24 14.90 15.33 14.25 15.32 0.0M
2021-08-23 14.22 14.70 13.90 14.67 0.0M
2021-08-20 14.40 14.88 13.81 13.81 0.0M
2021-08-19 13.00 14.31 12.90 13.21 0.0M
2021-08-18 13.40 14.37 12.00 14.37 0.0M
2021-08-16 14.50 14.50 14.50 14.50 0.0M
2021-08-13 15.00 15.20 15.00 15.20 0.0M
2021-08-12 15.35 15.40 14.65 15.20 0.0M
2021-08-10 14.99 15.45 14.99 15.45 0.0M
2021-08-09 15.25 15.25 15.25 15.25 0.0M
2021-08-06 15.45 15.45 15.45 15.45 0.0M
2021-08-05 15.10 15.36 15.10 15.36 0.0M
2021-08-04 14.41 15.58 14.40 15.50 0.0M
2021-08-03 15.27 16.19 14.81 15.44 0.0M
2021-08-02 15.19 15.76 14.57 15.00 0.0M
2021-07-30 15.96 15.96 13.82 15.06 0.0M
2021-07-29 15.99 16.24 15.14 15.77 0.0M
2021-07-28 15.38 16.62 15.38 15.60 0.0M
2021-07-27 15.50 16.88 15.50 16.40 0.0M
2021-07-26 14.55 16.38 14.55 16.38 0.0M
2021-07-23 16.20 16.40 15.50 15.90 0.0M
2021-07-22 16.59 16.59 15.84 16.42 0.0M
2021-07-21 16.46 16.68 15.73 16.50 0.0M
2021-07-20 16.92 16.92 15.24 16.45 0.0M
2021-07-19 15.80 16.59 15.30 15.78 0.0M
2021-07-16 15.83 16.10 14.70 15.43 0.0M
2021-07-15 15.39 16.39 14.45 15.89 0.0M
2021-07-14 13.98 16.89 13.80 15.85 0.1M
2021-07-13 13.99 14.25 13.26 13.88 0.0M
2021-07-12 14.00 14.69 13.61 13.82 0.0M
2021-07-08 13.50 13.98 13.50 13.94 0.0M
2021-07-07 14.09 14.97 13.41 14.14 0.0M
2021-07-06 14.75 14.75 13.20 14.00 0.0M
2021-07-05 14.22 15.35 14.05 14.65 0.0M
2021-07-02 12.79 16.50 12.53 14.19 0.0M
2021-07-01 12.05 12.60 12.05 12.60 0.0M
2021-06-30 12.22 13.61 12.20 12.83 0.0M
2021-06-29 13.83 14.10 12.00 12.44 0.0M
2021-06-28 15.25 18.70 13.26 14.00 0.1M
2021-06-25 11.61 19.85 11.00 14.30 0.1M
2021-06-24 10.27 16.50 10.27 13.50 0.1M
2021-06-23 9.99 10.28 9.75 10.28 0.0M
2021-06-22 9.81 9.97 9.67 9.97 0.0M
2021-06-21 9.81 10.00 9.78 10.00 0.0M
2021-06-18 10.06 10.06 9.82 10.04 0.0M
2021-06-17 10.35 10.44 10.06 10.06 0.0M
2021-06-16 10.01 10.79 10.01 10.01 0.0M
2021-06-15 11.14 11.14 10.21 10.40 0.0M
2021-06-14 10.59 11.20 10.05 10.50 0.0M
2021-06-11 10.15 10.59 9.86 10.59 0.0M
2021-06-10 11.79 13.50 10.21 10.22 0.0M
2021-06-09 9.89 11.50 9.80 11.50 0.0M
2021-06-08 10.11 10.11 9.66 9.75 0.0M
2021-06-07 9.85 9.97 9.62 9.71 0.0M
2021-06-04 9.85 9.99 9.71 9.99 0.0M
2021-06-02 9.95 10.13 9.70 9.85 0.0M
2021-06-01 9.97 10.14 9.91 9.91 0.0M
2021-05-31 9.98 10.14 9.87 9.91 0.0M
2021-05-28 9.80 10.00 9.79 9.86 0.0M
2021-05-27 10.00 10.19 9.90 9.91 0.0M
2021-05-26 10.29 10.29 9.80 9.81 0.0M
2021-05-25 10.12 10.12 10.10 10.10 0.0M
2021-05-24 9.89 10.14 9.89 10.00 0.0M
2021-05-21 9.92 9.92 9.86 9.92 0.0M
2021-05-20 10.05 10.14 9.86 9.95 0.0M
2021-05-19 10.19 10.39 9.96 9.96 0.0M
2021-05-18 10.10 10.25 9.91 10.00 0.0M
2021-05-17 10.01 10.01 10.00 10.00 0.0M
2021-05-14 10.29 10.68 10.13 10.13 0.0M
2021-05-13 10.43 10.43 9.40 10.01 0.0M
2021-05-12 10.23 10.70 10.12 10.20 0.0M
2021-05-11 10.70 10.70 10.20 10.31 0.0M
2021-05-10 10.80 10.80 10.41 10.79 0.0M
2021-05-07 10.79 10.79 10.30 10.56 0.0M
2021-05-06 10.44 10.71 10.35 10.37 0.0M
2021-05-05 10.10 10.34 9.91 10.00 0.0M
2021-05-04 9.98 9.98 9.44 9.45 0.0M
2021-05-03 9.99 9.99 9.74 9.74 0.0M
2021-04-30 10.15 10.15 9.76 9.76 0.0M
2021-04-29 10.40 10.45 10.24 10.36 0.0M
2021-04-28 10.57 10.58 10.57 10.58 0.0M
2021-04-27 10.79 10.79 10.75 10.75 0.0M
2021-04-26 10.69 10.69 10.64 10.64 0.0M
2021-04-23 10.60 10.60 10.33 10.56 0.0M
2021-04-22 10.74 10.74 10.60 10.60 0.0M
2021-04-20 10.80 11.00 10.80 10.87 0.0M
2021-04-19 10.61 11.23 10.60 11.22 0.0M
2021-04-16 11.00 11.36 10.73 11.11 0.0M
2021-04-15 12.50 12.50 10.81 11.40 0.0M
2021-04-14 11.85 14.99 11.65 12.50 0.1M
2021-04-13 9.49 11.76 9.41 11.33 0.0M
2021-04-12 9.68 9.68 9.34 9.45 0.0M
2021-04-09 9.15 9.75 9.15 9.69 0.0M
2021-04-08 9.15 9.37 9.12 9.37 0.0M
2021-04-07 9.39 9.44 9.21 9.21 0.0M
2021-04-06 9.54 9.54 9.11 9.22 0.0M
2021-04-05 9.01 9.46 9.01 9.45 0.0M
2021-04-01 9.25 9.37 8.95 9.37 0.0M
2021-03-31 9.20 9.20 9.20 9.20 0.0M
2021-03-30 9.39 9.39 9.12 9.21 0.0M
2021-03-29 8.67 9.34 8.67 9.34 0.0M
2021-03-26 9.44 9.44 9.10 9.10 0.0M
2021-03-25 8.89 9.42 8.87 9.42 0.0M
2021-03-24 9.38 9.40 9.06 9.06 0.0M
2021-03-23 9.05 9.29 8.90 9.06 0.0M
2021-03-22 9.69 9.69 9.01 9.41 0.0M
2021-03-19 9.69 9.79 9.00 9.79 0.0M
2021-03-18 9.25 9.32 9.01 9.32 0.0M
2021-03-17 8.73 9.50 8.51 9.26 0.0M
2021-03-16 9.07 9.07 8.86 8.86 0.0M
2021-03-12 8.98 9.08 8.98 9.08 0.0M
2021-03-11 9.12 9.12 9.12 9.12 0.0M
2021-03-09 9.30 9.30 9.30 9.30 0.0M
2021-03-08 9.60 9.60 8.59 8.59 0.0M
2021-03-05 9.39 9.39 9.38 9.38 0.0M
2021-03-04 9.28 9.28 9.15 9.28 0.0M
2021-03-03 9.29 9.29 8.41 8.41 0.0M
2021-03-02 9.59 9.92 8.69 9.02 0.0M
2021-03-01 9.10 9.10 9.10 9.10 0.0M
2021-02-26 9.95 9.96 9.21 9.21 0.0M
2021-02-25 9.97 9.97 9.32 9.32 0.0M
2021-02-24 9.61 9.66 9.59 9.66 0.0M
2021-02-23 9.26 9.54 9.21 9.54 0.0M
2021-02-22 9.59 9.59 9.44 9.58 0.0M
2021-02-19 9.67 9.78 9.66 9.77 0.0M
2021-02-18 9.99 9.99 9.71 9.71 0.0M
2021-02-12 9.87 10.60 9.57 9.90 0.0M
2021-02-11 10.00 10.01 9.63 9.85 0.0M
2021-02-10 10.90 10.99 10.03 10.15 0.0M
2021-02-09 10.68 11.81 10.10 10.15 0.0M
2021-02-08 9.96 9.96 9.78 9.79 0.0M
2021-02-05 10.01 10.01 10.00 10.00 0.0M
2021-02-04 10.00 10.22 10.00 10.00 0.0M
2021-02-03 9.92 10.34 9.92 10.32 0.0M
2021-02-02 10.02 10.38 9.62 10.37 0.0M
2021-02-01 10.60 10.60 10.01 10.59 0.0M
2021-01-29 10.46 10.47 10.05 10.30 0.0M
2021-01-28 10.00 10.63 10.00 10.30 0.0M
2021-01-27 10.10 10.25 9.93 10.00 0.0M
2021-01-26 10.59 10.59 10.00 10.31 0.0M
2021-01-22 10.30 10.49 10.03 10.46 0.0M
2021-01-21 10.79 10.79 9.90 10.69 0.0M
2021-01-20 11.01 11.01 10.05 10.79 0.0M
2021-01-19 13.00 13.50 11.01 11.02 0.0M
2021-01-18 9.16 13.83 9.16 12.33 0.1M
2021-01-15 9.56 9.64 9.21 9.21 0.0M
2021-01-14 9.99 9.99 9.56 9.78 0.0M
2021-01-13 10.05 10.05 9.65 9.88 0.0M
2021-01-12 10.37 10.90 9.62 10.30 0.0M
2021-01-11 11.35 11.49 9.98 10.37 0.0M
2021-01-08 12.00 13.00 10.48 11.35 0.0M
2021-01-07 8.35 13.98 8.35 13.87 0.1M
2021-01-06 8.60 8.60 8.26 8.50 0.0M
2021-01-05 8.30 8.60 8.20 8.60 0.0M
2021-01-04 8.12 8.70 7.96 8.64 0.0M