(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 6,60 | 7,35 | 6,57 | 7,17 | 32.550.200 | | 2016-11-09 | 00:00:00 | 7,44 | 7,64 | 7,15 | 7,24 | 22.024.200 | | 2016-11-10 | 00:00:00 | 7,08 | 7,08 | 6,29 | 6,34 | 16.319.000 | | 2016-11-11 | 00:00:00 | 6,43 | 6,55 | 5,93 | 6,03 | 11.716.000 | | 2016-11-14 | 00:00:00 | 5,89 | 6,12 | 5,65 | 5,95 | 13.021.400 | | 2016-11-15 | 00:00:00 | 5,87 | 6,34 | 5,87 | 6,31 | 9.933.600 | | 2016-11-16 | 00:00:00 | 6,29 | 6,31 | 5,87 | 6,12 | 9.637.600 | | 2016-11-17 | 00:00:00 | 6,14 | 6,27 | 5,87 | 5,99 | 9.365.000 | | 2016-11-18 | 00:00:00 | 5,92 | 6,06 | 5,82 | 5,94 | 13.974.300 | | 2016-11-21 | 00:00:00 | 6,02 | 6,25 | 6,01 | 6,14 | 12.311.000 | | 2016-11-22 | 00:00:00 | 6,24 | 6,30 | 5,99 | 6,26 | 14.772.500 | | 2016-11-23 | 00:00:00 | 6,03 | 6,03 | 5,80 | 5,91 | 18.207.400 | | 2016-11-25 | 00:00:00 | 5,94 | 6,12 | 5,87 | 6,03 | 9.026.200 | | 2016-11-28 | 00:00:00 | 6,18 | 6,20 | 5,97 | 6,16 | 16.663.900 | | 2016-11-29 | 00:00:00 | 6,00 | 6,31 | 5,91 | 6,24 | 15.333.300 | | 2016-11-30 | 00:00:00 | 6,16 | 6,20 | 5,89 | 6,08 | 17.570.000 | | 2016-12-01 | 00:00:00 | 6,01 | 6,18 | 5,85 | 6,03 | 14.316.800 | | 2016-12-02 | 00:00:00 | 6,07 | 6,40 | 6,03 | 6,36 | 14.689.900 | | 2016-12-05 | 00:00:00 | 6,26 | 6,62 | 6,19 | 6,50 | 15.243.100 | | 2016-12-06 | 00:00:00 | 6,50 | 6,66 | 6,20 | 6,27 | 16.491.900 | | 2016-12-07 | 00:00:00 | 6,55 | 6,62 | 6,33 | 6,40 | 12.220.900 | | 2016-12-08 | 00:00:00 | 6,41 | 6,43 | 6,23 | 6,32 | 11.577.200 | | 2016-12-09 | 00:00:00 | 6,25 | 6,31 | 5,88 | 5,98 | 21.202.300 | | 2016-12-12 | 00:00:00 | 6,06 | 6,21 | 6,01 | 6,05 | 11.164.200 | | 2016-12-13 | 00:00:00 | 6,04 | 6,18 | 5,96 | 6,13 | 14.652.600 | | 2016-12-14 | 00:00:00 | 6,21 | 6,28 | 5,86 | 5,88 | 14.348.600 | | 2016-12-15 | 00:00:00 | 5,62 | 5,67 | 5,31 | 5,42 | 22.350.300 | | 2016-12-16 | 00:00:00 | 5,46 | 5,56 | 5,30 | 5,39 | 25.234.400 | | 2016-12-19 | 00:00:00 | 5,37 | 5,52 | 5,32 | 5,47 | 17.302.000 | | 2016-12-20 | 00:00:00 | 5,32 | 5,38 | 5,14 | 5,33 | 19.898.500 | | 2016-12-21 | 00:00:00 | 5,35 | 5,38 | 5,22 | 5,28 | 10.987.700 | | 2016-12-22 | 00:00:00 | 5,24 | 5,37 | 5,12 | 5,13 | 11.473.100 | | 2016-12-23 | 00:00:00 | 5,11 | 5,30 | 5,10 | 5,26 | 9.858.500 | | 2016-12-27 | 00:00:00 | 5,39 | 5,39 | 5,22 | 5,34 | 12.304.100 | | 2016-12-28 | 00:00:00 | 5,35 | 5,35 | 5,24 | 5,26 | 9.957.200 | | 2016-12-29 | 00:00:00 | 5,32 | 5,49 | 5,29 | 5,49 | 11.914.100 | | 2016-12-30 | 00:00:00 | 5,51 | 5,62 | 5,22 | 5,24 | 14.389.700 | | 2017-01-03 | 00:00:00 | 5,30 | 5,51 | 5,26 | 5,50 | 9.972.100 | | 2017-01-04 | 00:00:00 | 5,57 | 5,61 | 5,44 | 5,57 | 9.514.600 | | 2017-01-05 | 00:00:00 | 5,65 | 5,98 | 5,62 | 5,83 | 9.709.300 | | 2017-01-06 | 00:00:00 | 5,75 | 5,85 | 5,58 | 5,67 | 8.091.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
