(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 5,77 | 5,77 | 5,27 | 5,40 | 18.732.900 | | 2016-09-14 | 00:00:00 | 5,49 | 5,61 | 5,29 | 5,35 | 13.827.300 | | 2016-09-15 | 00:00:00 | 5,37 | 5,65 | 5,21 | 5,57 | 15.992.700 | | 2016-09-16 | 00:00:00 | 5,49 | 5,72 | 5,48 | 5,51 | 73.254.100 | | 2016-09-19 | 00:00:00 | 5,60 | 5,70 | 5,53 | 5,59 | 10.300.000 | | 2016-09-20 | 00:00:00 | 5,55 | 5,68 | 5,53 | 5,67 | 7.082.400 | | 2016-09-21 | 00:00:00 | 5,75 | 6,10 | 5,75 | 6,07 | 13.839.200 | | 2016-09-22 | 00:00:00 | 6,14 | 6,39 | 6,04 | 6,16 | 13.079.200 | | 2016-09-23 | 00:00:00 | 6,10 | 6,20 | 5,92 | 6,00 | 7.509.700 | | 2016-09-26 | 00:00:00 | 5,95 | 6,08 | 5,82 | 5,82 | 6.660.500 | | 2016-09-27 | 00:00:00 | 5,78 | 5,78 | 5,45 | 5,60 | 11.822.500 | | 2016-09-28 | 00:00:00 | 5,63 | 5,90 | 5,53 | 5,82 | 9.900.300 | | 2016-09-29 | 00:00:00 | 5,72 | 5,88 | 5,68 | 5,75 | 10.091.300 | | 2016-09-30 | 00:00:00 | 5,88 | 5,93 | 5,69 | 5,70 | 8.316.900 | | 2016-10-03 | 00:00:00 | 5,69 | 5,77 | 5,57 | 5,65 | 5.139.500 | | 2016-10-04 | 00:00:00 | 5,46 | 5,47 | 5,08 | 5,15 | 12.651.400 | | 2016-10-05 | 00:00:00 | 5,30 | 5,30 | 5,02 | 5,18 | 7.996.900 | | 2016-10-06 | 00:00:00 | 5,00 | 5,26 | 4,93 | 5,17 | 10.321.400 | | 2016-10-07 | 00:00:00 | 5,29 | 5,41 | 5,14 | 5,24 | 9.450.000 | | 2016-10-10 | 00:00:00 | 5,32 | 5,43 | 5,26 | 5,27 | 6.335.100 | | 2016-10-11 | 00:00:00 | 5,14 | 5,27 | 5,10 | 5,12 | 6.254.600 | | 2016-10-12 | 00:00:00 | 5,14 | 5,30 | 5,10 | 5,24 | 6.764.200 | | 2016-10-13 | 00:00:00 | 5,24 | 5,39 | 5,16 | 5,26 | 5.354.300 | | 2016-10-14 | 00:00:00 | 5,18 | 5,33 | 5,14 | 5,24 | 6.582.100 | | 2016-10-17 | 00:00:00 | 5,26 | 5,63 | 5,26 | 5,60 | 7.917.800 | | 2016-10-18 | 00:00:00 | 5,76 | 5,98 | 5,68 | 5,93 | 8.629.300 | | 2016-10-19 | 00:00:00 | 6,04 | 6,19 | 5,96 | 6,06 | 9.648.000 | | 2016-10-20 | 00:00:00 | 6,07 | 6,10 | 5,88 | 5,97 | 6.810.700 | | 2016-10-21 | 00:00:00 | 5,91 | 6,01 | 5,87 | 5,91 | 5.138.800 | | 2016-10-24 | 00:00:00 | 5,98 | 6,05 | 5,63 | 5,77 | 7.860.200 | | 2016-10-25 | 00:00:00 | 5,94 | 6,10 | 5,83 | 5,97 | 8.309.400 | | 2016-10-26 | 00:00:00 | 5,96 | 5,99 | 5,72 | 5,82 | 5.900.000 | | 2016-10-27 | 00:00:00 | 5,82 | 5,91 | 5,64 | 5,76 | 6.698.200 | | 2016-10-28 | 00:00:00 | 5,73 | 5,93 | 5,70 | 5,81 | 6.266.200 | | 2016-10-31 | 00:00:00 | 5,80 | 6,00 | 5,75 | 5,99 | 6.377.500 | | 2016-11-01 | 00:00:00 | 6,21 | 6,40 | 6,17 | 6,25 | 9.367.100 | | 2016-11-02 | 00:00:00 | 6,39 | 6,48 | 6,05 | 6,14 | 12.427.300 | | 2016-11-03 | 00:00:00 | 6,07 | 6,32 | 6,04 | 6,29 | 7.668.400 | | 2016-11-04 | 00:00:00 | 6,25 | 6,48 | 6,25 | 6,46 | 13.822.500 | | 2016-11-07 | 00:00:00 | 6,26 | 6,67 | 6,20 | 6,62 | 22.215.900 | | 2016-11-08 | 00:00:00 | 6,60 | 7,35 | 6,57 | 7,17 | 32.550.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
