(Login BolsaPT & Canal Forex) |
|
 Hecla Mining Comp - [Ticker: HL] |     | | Última Trade | 2,465 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,090 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,670 x 24.400 - 4,680 x 28.500 | EPS | 0,00 | | Abertura | 2,430 | PER | 0,00% | | Máximo | 2,480 | Pagamento Dividendo | | | Mínimo | 2,410 | Data Ex-Dividendo | | | Fecho Anterior | 2,380 | Yield | | | Volume | 2.508.137 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HL de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 1,94 | 2,02 | 1,91 | 1,98 | 4.947.300 | | 2015-11-27 | 00:00:00 | 1,93 | 1,96 | 1,88 | 1,91 | 1.857.500 | | 2015-11-30 | 00:00:00 | 1,93 | 2,00 | 1,91 | 1,93 | 4.846.800 | | 2015-12-01 | 00:00:00 | 1,96 | 2,02 | 1,92 | 2,00 | 6.518.300 | | 2015-12-02 | 00:00:00 | 1,98 | 2,00 | 1,92 | 1,94 | 5.460.900 | | 2015-12-03 | 00:00:00 | 1,93 | 2,00 | 1,91 | 1,97 | 4.827.400 | | 2015-12-04 | 00:00:00 | 2,00 | 2,08 | 2,00 | 2,08 | 6.501.700 | | 2015-12-07 | 00:00:00 | 2,07 | 2,10 | 1,93 | 1,95 | 4.386.700 | | 2015-12-08 | 00:00:00 | 1,94 | 1,96 | 1,90 | 1,93 | 3.329.200 | | 2015-12-09 | 00:00:00 | 1,96 | 2,00 | 1,92 | 1,95 | 3.979.800 | | 2015-12-10 | 00:00:00 | 1,95 | 2,03 | 1,93 | 1,97 | 3.874.500 | | 2015-12-11 | 00:00:00 | 1,93 | 2,01 | 1,93 | 1,96 | 4.773.600 | | 2015-12-14 | 00:00:00 | 1,95 | 1,98 | 1,88 | 1,91 | 6.283.300 | | 2015-12-15 | 00:00:00 | 1,92 | 1,95 | 1,86 | 1,92 | 3.507.700 | | 2015-12-16 | 00:00:00 | 1,97 | 2,09 | 1,94 | 2,09 | 7.377.200 | | 2015-12-17 | 00:00:00 | 2,02 | 2,04 | 1,92 | 1,93 | 4.741.300 | | 2015-12-18 | 00:00:00 | 1,94 | 1,98 | 1,93 | 1,94 | 8.181.000 | | 2015-12-21 | 00:00:00 | 1,97 | 2,04 | 1,94 | 1,98 | 6.361.000 | | 2015-12-22 | 00:00:00 | 1,98 | 2,02 | 1,96 | 1,99 | 3.328.200 | | 2015-12-23 | 00:00:00 | 1,98 | 2,06 | 1,96 | 1,96 | 6.626.100 | | 2015-12-24 | 00:00:00 | 1,96 | 2,00 | 1,95 | 1,96 | 3.397.300 | | 2015-12-28 | 00:00:00 | 1,96 | 1,97 | 1,91 | 1,92 | 4.358.200 | | 2015-12-29 | 00:00:00 | 1,93 | 1,96 | 1,90 | 1,93 | 4.234.400 | | 2015-12-30 | 00:00:00 | 1,92 | 1,94 | 1,90 | 1,90 | 3.150.300 | | 2015-12-31 | 00:00:00 | 1,90 | 1,93 | 1,85 | 1,89 | 7.857.900 | | 2016-01-04 | 00:00:00 | 1,93 | 1,96 | 1,88 | 1,89 | 5.919.400 | | 2016-01-05 | 00:00:00 | 1,90 | 1,93 | 1,86 | 1,87 | 4.984.500 | | 2016-01-06 | 00:00:00 | 1,90 | 1,94 | 1,86 | 1,89 | 6.490.600 | | 2016-01-07 | 00:00:00 | 1,91 | 2,01 | 1,86 | 1,97 | 11.730.400 | | 2016-01-08 | 00:00:00 | 1,91 | 1,94 | 1,86 | 1,90 | 7.716.400 | | 2016-01-11 | 00:00:00 | 1,90 | 1,91 | 1,79 | 1,81 | 5.615.100 | | 2016-01-12 | 00:00:00 | 1,80 | 1,81 | 1,62 | 1,69 | 10.236.900 | | 2016-01-13 | 00:00:00 | 1,69 | 1,77 | 1,69 | 1,75 | 4.923.900 | | 2016-01-14 | 00:00:00 | 1,75 | 1,77 | 1,63 | 1,66 | 5.419.600 | | 2016-01-15 | 00:00:00 | 1,69 | 1,69 | 1,61 | 1,62 | 6.997.100 | | 2016-01-19 | 00:00:00 | 1,66 | 1,67 | 1,45 | 1,52 | 7.313.500 | | 2016-01-20 | 00:00:00 | 1,52 | 1,56 | 1,46 | 1,56 | 5.899.900 | | 2016-01-21 | 00:00:00 | 1,52 | 1,58 | 1,48 | 1,56 | 4.220.800 | | 2016-01-22 | 00:00:00 | 1,54 | 1,65 | 1,54 | 1,58 | 5.220.900 | | 2016-01-25 | 00:00:00 | 1,61 | 1,71 | 1,60 | 1,67 | 6.684.600 | | 2016-01-26 | 00:00:00 | 1,69 | 1,81 | 1,68 | 1,77 | 8.014.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
