(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 5,11 | 5,11 | 5,00 | 5,01 | 2.808.175 | | 2017-08-28 | 00:00:00 | 5,04 | 5,32 | 5,04 | 5,31 | 4.520.713 | | 2017-08-29 | 00:00:00 | 5,38 | 5,40 | 5,19 | 5,26 | 5.377.379 | | 2017-08-30 | 00:00:00 | 5,20 | 5,26 | 5,14 | 5,15 | 2.737.434 | | 2017-08-31 | 00:00:00 | 5,17 | 5,30 | 5,15 | 5,28 | 3.754.228 | | 2017-09-01 | 00:00:00 | 5,30 | 5,33 | 5,22 | 5,33 | 2.960.149 | | 2017-09-05 | 00:00:00 | 5,37 | 5,49 | 5,32 | 5,46 | 4.472.347 | | 2017-09-06 | 00:00:00 | 5,42 | 5,48 | 5,37 | 5,46 | 4.585.877 | | 2017-09-07 | 00:00:00 | 5,52 | 5,54 | 5,42 | 5,46 | 4.004.413 | | 2017-09-08 | 00:00:00 | 5,44 | 5,46 | 5,15 | 5,23 | 5.623.368 | | 2017-09-11 | 00:00:00 | 5,15 | 5,25 | 5,11 | 5,13 | 4.522.927 | | 2017-09-12 | 00:00:00 | 5,11 | 5,27 | 5,09 | 5,21 | 3.665.663 | | 2017-09-13 | 00:00:00 | 5,19 | 5,22 | 5,05 | 5,07 | 3.901.489 | | 2017-09-14 | 00:00:00 | 5,04 | 5,14 | 5,01 | 5,09 | 3.028.361 | | 2017-09-15 | 00:00:00 | 5,09 | 5,12 | 5,03 | 5,06 | 12.726.860 | | 2017-09-18 | 00:00:00 | 5,01 | 5,07 | 4,99 | 5,00 | 3.351.919 | | 2017-09-19 | 00:00:00 | 5,02 | 5,15 | 5,02 | 5,13 | 3.828.288 | | 2017-09-20 | 00:00:00 | 5,13 | 5,32 | 5,03 | 5,06 | 5.732.958 | | 2017-09-21 | 00:00:00 | 5,00 | 5,20 | 4,99 | 5,10 | 3.692.689 | | 2017-09-22 | 00:00:00 | 5,13 | 5,19 | 5,10 | 5,13 | 2.442.119 | | 2017-09-25 | 00:00:00 | 5,11 | 5,15 | 5,04 | 5,12 | 4.589.411 | | 2017-09-26 | 00:00:00 | 5,06 | 5,15 | 4,99 | 4,99 | 5.021.573 | | 2017-09-27 | 00:00:00 | 4,96 | 5,10 | 4,94 | 5,08 | 3.827.223 | | 2017-09-28 | 00:00:00 | 5,01 | 5,08 | 4,99 | 4,99 | 3.977.622 | | 2017-09-29 | 00:00:00 | 5,02 | 5,08 | 4,99 | 5,02 | 2.820.597 | | 2017-10-02 | 00:00:00 | 5,00 | 5,16 | 4,99 | 5,11 | 4.475.356 | | 2017-10-03 | 00:00:00 | 5,15 | 5,21 | 5,13 | 5,21 | 3.423.060 | | 2017-10-04 | 00:00:00 | 5,24 | 5,37 | 5,23 | 5,29 | 3.254.158 | | 2017-10-05 | 00:00:00 | 5,29 | 5,33 | 5,16 | 5,17 | 3.203.008 | | 2017-10-06 | 00:00:00 | 5,15 | 5,34 | 5,12 | 5,31 | 3.991.684 | | 2017-10-09 | 00:00:00 | 5,36 | 5,42 | 5,31 | 5,36 | 3.713.406 | | 2017-10-10 | 00:00:00 | 5,39 | 5,39 | 5,17 | 5,23 | 2.792.303 | | 2017-10-11 | 00:00:00 | 5,25 | 5,26 | 5,08 | 5,22 | 2.686.330 | | 2017-10-12 | 00:00:00 | 5,22 | 5,24 | 5,15 | 5,22 | 1.531.295 | | 2017-10-13 | 00:00:00 | 5,26 | 5,29 | 5,20 | 5,25 | 2.311.329 | | 2017-10-16 | 00:00:00 | 5,30 | 5,32 | 5,17 | 5,21 | 2.771.077 | | 2017-10-17 | 00:00:00 | 5,18 | 5,18 | 5,04 | 5,05 | 3.273.044 | | 2017-10-18 | 00:00:00 | 5,04 | 5,07 | 4,97 | 5,03 | 2.535.264 | | 2017-10-19 | 00:00:00 | 5,07 | 5,13 | 5,01 | 5,06 | 2.368.189 | | 2017-10-20 | 00:00:00 | 5,06 | 5,09 | 4,98 | 5,00 | 3.027.051 | | 2017-10-23 | 00:00:00 | 4,98 | 5,05 | 4,96 | 5,01 | 2.569.408 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
