(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 5,26 | 5,43 | 5,18 | 5,27 | 6.957.800 | | 2017-05-04 | 00:00:00 | 5,19 | 5,22 | 5,05 | 5,14 | 7.110.200 | | 2017-05-05 | 00:00:00 | 5,15 | 5,42 | 5,14 | 5,30 | 7.293.500 | | 2017-05-08 | 00:00:00 | 5,30 | 5,52 | 5,22 | 5,43 | 8.131.500 | | 2017-05-09 | 00:00:00 | 5,35 | 5,43 | 5,30 | 5,39 | 4.782.600 | | 2017-05-10 | 00:00:00 | 5,49 | 5,54 | 5,41 | 5,44 | 7.257.500 | | 2017-05-11 | 00:00:00 | 5,47 | 5,66 | 5,47 | 5,65 | 6.170.000 | | 2017-05-12 | 00:00:00 | 5,67 | 5,80 | 5,65 | 5,75 | 7.281.500 | | 2017-05-15 | 00:00:00 | 5,86 | 5,88 | 5,73 | 5,84 | 7.004.283 | | 2017-05-16 | 00:00:00 | 5,87 | 5,97 | 5,87 | 5,95 | 5.541.867 | | 2017-05-17 | 00:00:00 | 6,06 | 6,16 | 6,00 | 6,02 | 10.273.052 | | 2017-05-18 | 00:00:00 | 5,88 | 5,92 | 5,65 | 5,76 | 8.277.459 | | 2017-05-19 | 00:00:00 | 5,80 | 5,93 | 5,79 | 5,88 | 11.313.320 | | 2017-05-22 | 00:00:00 | 5,94 | 6,11 | 5,93 | 6,05 | 6.847.908 | | 2017-05-23 | 00:00:00 | 6,07 | 6,13 | 5,83 | 5,87 | 6.084.987 | | 2017-05-24 | 00:00:00 | 5,85 | 5,97 | 5,79 | 5,96 | 4.825.091 | | 2017-05-25 | 00:00:00 | 5,89 | 6,02 | 5,88 | 5,98 | 5.113.189 | | 2017-05-26 | 00:00:00 | 6,00 | 6,10 | 6,00 | 6,02 | 4.443.330 | | 2017-05-30 | 00:00:00 | 5,98 | 6,00 | 5,86 | 5,86 | 4.730.583 | | 2017-05-31 | 00:00:00 | 5,85 | 5,89 | 5,65 | 5,74 | 5.871.149 | | 2017-06-01 | 00:00:00 | 5,65 | 5,76 | 5,58 | 5,72 | 4.448.301 | | 2017-06-02 | 00:00:00 | 5,75 | 5,85 | 5,70 | 5,73 | 4.463.712 | | 2017-06-05 | 00:00:00 | 5,77 | 5,80 | 5,62 | 5,73 | 3.869.975 | | 2017-06-06 | 00:00:00 | 5,83 | 5,92 | 5,79 | 5,92 | 6.183.290 | | 2017-06-07 | 00:00:00 | 5,86 | 5,96 | 5,78 | 5,87 | 5.506.418 | | 2017-06-08 | 00:00:00 | 5,80 | 6,01 | 5,77 | 5,98 | 4.874.248 | | 2017-06-09 | 00:00:00 | 5,85 | 5,97 | 5,79 | 5,82 | 5.057.023 | | 2017-06-12 | 00:00:00 | 5,79 | 5,82 | 5,53 | 5,54 | 8.466.106 | | 2017-06-13 | 00:00:00 | 5,53 | 5,60 | 5,45 | 5,54 | 7.262.041 | | 2017-06-14 | 00:00:00 | 5,67 | 5,69 | 5,24 | 5,30 | 7.865.904 | | 2017-06-15 | 00:00:00 | 5,19 | 5,28 | 5,04 | 5,05 | 9.168.407 | | 2017-06-16 | 00:00:00 | 5,00 | 5,09 | 4,95 | 5,06 | 31.007.354 | | 2017-06-19 | 00:00:00 | 5,00 | 5,20 | 5,00 | 5,18 | 7.513.725 | | 2017-06-20 | 00:00:00 | 5,18 | 5,20 | 5,07 | 5,11 | 4.186.600 | | 2017-06-21 | 00:00:00 | 5,12 | 5,24 | 5,07 | 5,19 | 4.654.493 | | 2017-06-22 | 00:00:00 | 5,30 | 5,39 | 5,23 | 5,36 | 4.910.140 | | 2017-06-23 | 00:00:00 | 5,42 | 5,45 | 5,28 | 5,32 | 5.858.966 | | 2017-06-26 | 00:00:00 | 5,21 | 5,34 | 5,17 | 5,31 | 5.294.253 | | 2017-06-27 | 00:00:00 | 5,36 | 5,37 | 5,16 | 5,17 | 4.311.946 | | 2017-06-28 | 00:00:00 | 5,20 | 5,29 | 5,12 | 5,27 | 3.890.272 | | 2017-06-29 | 00:00:00 | 5,15 | 5,22 | 5,05 | 5,09 | 3.444.442 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
