(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 | | 2016-03-23 | 00:00:00 | 2,71 | 2,79 | 2,63 | 2,64 | 9.611.800 | | 2016-03-24 | 00:00:00 | 2,67 | 2,73 | 2,57 | 2,69 | 6.635.300 | | 2016-03-28 | 00:00:00 | 2,72 | 2,73 | 2,64 | 2,69 | 4.223.100 | | 2016-03-29 | 00:00:00 | 2,71 | 2,85 | 2,66 | 2,84 | 7.758.200 | | 2016-03-30 | 00:00:00 | 2,80 | 2,91 | 2,78 | 2,81 | 6.642.100 | | 2016-03-31 | 00:00:00 | 2,87 | 2,90 | 2,78 | 2,78 | 3.987.800 | | 2016-04-01 | 00:00:00 | 2,67 | 2,85 | 2,66 | 2,84 | 5.254.900 | | 2016-04-04 | 00:00:00 | 2,81 | 2,85 | 2,73 | 2,73 | 5.041.200 | | 2016-04-05 | 00:00:00 | 2,79 | 2,83 | 2,71 | 2,81 | 4.059.200 | | 2016-04-06 | 00:00:00 | 2,77 | 2,85 | 2,74 | 2,83 | 3.946.500 | | 2016-04-07 | 00:00:00 | 2,88 | 2,91 | 2,84 | 2,87 | 6.720.900 | | 2016-04-08 | 00:00:00 | 2,81 | 2,97 | 2,81 | 2,96 | 7.296.600 | | 2016-04-11 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,14 | 11.249.200 | | 2016-04-12 | 00:00:00 | 3,16 | 3,19 | 3,08 | 3,18 | 8.126.800 | | 2016-04-13 | 00:00:00 | 3,14 | 3,24 | 3,10 | 3,17 | 6.007.500 | | 2016-04-14 | 00:00:00 | 3,16 | 3,19 | 3,01 | 3,08 | 6.577.700 | | 2016-04-15 | 00:00:00 | 3,11 | 3,29 | 3,06 | 3,26 | 6.410.200 | | 2016-04-18 | 00:00:00 | 3,30 | 3,41 | 3,25 | 3,35 | 6.700.400 | | 2016-04-19 | 00:00:00 | 3,55 | 3,96 | 3,48 | 3,85 | 16.482.000 | | 2016-04-20 | 00:00:00 | 3,86 | 4,02 | 3,68 | 3,70 | 14.790.100 | | 2016-04-21 | 00:00:00 | 3,86 | 3,96 | 3,71 | 3,84 | 11.278.700 | | 2016-04-22 | 00:00:00 | 3,85 | 3,95 | 3,63 | 3,72 | 11.474.900 | | 2016-04-25 | 00:00:00 | 3,75 | 3,85 | 3,70 | 3,74 | 8.205.300 | | 2016-04-26 | 00:00:00 | 3,77 | 3,94 | 3,72 | 3,93 | 9.037.700 | | 2016-04-27 | 00:00:00 | 3,96 | 3,99 | 3,81 | 3,95 | 9.487.600 | | 2016-04-28 | 00:00:00 | 3,98 | 4,25 | 3,91 | 4,11 | 13.245.000 | | 2016-04-29 | 00:00:00 | 4,19 | 4,34 | 4,18 | 4,31 | 14.032.800 | | 2016-05-02 | 00:00:00 | 4,36 | 4,36 | 4,13 | 4,22 | 12.252.600 | | 2016-05-03 | 00:00:00 | 4,21 | 4,23 | 3,90 | 4,05 | 12.383.700 | | 2016-05-04 | 00:00:00 | 3,95 | 4,15 | 3,84 | 3,88 | 10.166.800 | | 2016-05-05 | 00:00:00 | 4,04 | 4,25 | 4,00 | 4,03 | 16.396.500 | | 2016-05-06 | 00:00:00 | 4,14 | 4,30 | 4,09 | 4,29 | 14.002.400 | | 2016-05-09 | 00:00:00 | 4,14 | 4,14 | 3,96 | 3,97 | 10.868.000 | | 2016-05-10 | 00:00:00 | 3,97 | 4,20 | 3,92 | 4,16 | 8.856.700 | | 2016-05-11 | 00:00:00 | 4,25 | 4,33 | 4,11 | 4,29 | 10.313.200 | | 2016-05-12 | 00:00:00 | 4,28 | 4,42 | 4,24 | 4,28 | 10.223.000 | | 2016-05-13 | 00:00:00 | 4,31 | 4,52 | 4,28 | 4,36 | 10.805.500 | | 2016-05-16 | 00:00:00 | 4,52 | 4,56 | 4,33 | 4,42 | 8.315.500 | | 2016-05-17 | 00:00:00 | 4,44 | 4,73 | 4,39 | 4,58 | 11.638.400 | | 2016-05-18 | 00:00:00 | 4,54 | 4,58 | 4,06 | 4,12 | 12.045.500 | | 2016-05-19 | 00:00:00 | 3,98 | 4,20 | 3,90 | 4,15 | 7.353.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
