(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-29 | 00:00:00 | 5,15 | 5,22 | 5,05 | 5,09 | 3.444.442 | 2017-06-30 | 00:00:00 | 5,06 | 5,16 | 5,03 | 5,10 | 3.786.066 | 2017-07-03 | 00:00:00 | 5,01 | 5,01 | 4,90 | 4,91 | 3.492.827 | 2017-07-05 | 00:00:00 | 4,91 | 5,01 | 4,86 | 4,99 | 4.152.945 | 2017-07-06 | 00:00:00 | 4,99 | 5,02 | 4,89 | 4,94 | 3.910.765 | 2017-07-07 | 00:00:00 | 4,85 | 4,98 | 4,82 | 4,97 | 5.560.916 | 2017-07-10 | 00:00:00 | 4,93 | 5,22 | 4,86 | 5,20 | 5.411.406 | 2017-07-11 | 00:00:00 | 5,18 | 5,20 | 5,01 | 5,18 | 4.095.362 | 2017-07-12 | 00:00:00 | 5,26 | 5,34 | 5,21 | 5,26 | 4.216.387 | 2017-07-13 | 00:00:00 | 5,24 | 5,25 | 5,02 | 5,03 | 4.489.200 | 2017-07-14 | 00:00:00 | 5,16 | 5,27 | 5,12 | 5,19 | 5.551.916 | 2017-07-17 | 00:00:00 | 5,24 | 5,34 | 5,24 | 5,30 | 3.556.577 | 2017-07-18 | 00:00:00 | 5,34 | 5,35 | 5,21 | 5,23 | 3.398.819 | 2017-07-19 | 00:00:00 | 5,23 | 5,30 | 5,22 | 5,25 | 1.958.623 | 2017-07-20 | 00:00:00 | 5,20 | 5,29 | 5,18 | 5,27 | 2.308.351 | 2017-07-21 | 00:00:00 | 5,33 | 5,42 | 5,28 | 5,38 | 2.916.461 | 2017-07-24 | 00:00:00 | 5,39 | 5,40 | 5,18 | 5,21 | 2.244.454 | 2017-07-25 | 00:00:00 | 5,26 | 5,33 | 5,16 | 5,19 | 4.649.156 | 2017-07-26 | 00:00:00 | 5,19 | 5,51 | 5,17 | 5,45 | 4.897.988 | 2017-07-27 | 00:00:00 | 5,50 | 5,50 | 5,20 | 5,27 | 6.039.041 | 2017-07-28 | 00:00:00 | 5,29 | 5,42 | 5,28 | 5,38 | 3.327.172 | 2017-07-31 | 00:00:00 | 5,37 | 5,47 | 5,33 | 5,41 | 2.903.843 | 2017-08-01 | 00:00:00 | 5,03 | 5,03 | 4,95 | 5,00 | 4.363.854 | 2017-08-02 | 00:00:00 | 5,50 | 5,58 | 5,43 | 5,43 | 4.694.052 | 2017-08-03 | 00:00:00 | 5,30 | 5,31 | 4,87 | 5,09 | 6.898.090 | 2017-08-04 | 00:00:00 | 5,03 | 5,03 | 4,95 | 5,00 | 4.797.668 | 2017-08-07 | 00:00:00 | 4,97 | 5,01 | 4,89 | 4,89 | 4.449.852 | 2017-08-08 | 00:00:00 | 4,91 | 4,94 | 4,82 | 4,84 | 3.689.952 | 2017-08-09 | 00:00:00 | 4,94 | 5,05 | 4,93 | 5,03 | 4.259.137 | 2017-08-10 | 00:00:00 | 5,10 | 5,16 | 5,00 | 5,00 | 5.600.743 | 2017-08-11 | 00:00:00 | 5,00 | 5,05 | 4,91 | 5,01 | 4.021.604 | 2017-08-14 | 00:00:00 | 5,00 | 5,00 | 4,86 | 4,87 | 3.469.299 | 2017-08-15 | 00:00:00 | 4,81 | 4,84 | 4,73 | 4,73 | 2.854.783 | 2017-08-16 | 00:00:00 | 4,70 | 4,88 | 4,66 | 4,85 | 3.809.470 | 2017-08-17 | 00:00:00 | 4,85 | 4,93 | 4,82 | 4,86 | 3.348.922 | 2017-08-18 | 00:00:00 | 4,86 | 4,92 | 4,82 | 4,87 | 4.638.804 | 2017-08-21 | 00:00:00 | 4,87 | 4,97 | 4,84 | 4,97 | 3.403.597 | 2017-08-22 | 00:00:00 | 4,92 | 5,02 | 4,92 | 5,00 | 2.969.066 | 2017-08-23 | 00:00:00 | 5,01 | 5,06 | 4,96 | 5,06 | 3.019.949 | 2017-08-24 | 00:00:00 | 5,03 | 5,10 | 5,02 | 5,08 | 2.808.142 | 2017-08-25 | 00:00:00 | 5,11 | 5,11 | 5,00 | 5,01 | 2.808.175 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|