(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 4,98 | 5,05 | 4,96 | 5,01 | 2.569.408 | | 2017-10-24 | 00:00:00 | 5,00 | 5,07 | 4,98 | 5,01 | 2.399.475 | | 2017-10-25 | 00:00:00 | 5,00 | 5,09 | 4,99 | 5,07 | 2.796.953 | | 2017-10-26 | 00:00:00 | 5,05 | 5,08 | 4,84 | 4,84 | 5.452.189 | | 2017-10-27 | 00:00:00 | 4,84 | 4,86 | 4,73 | 4,76 | 5.474.197 | | 2017-10-30 | 00:00:00 | 4,75 | 4,90 | 4,73 | 4,84 | 3.532.211 | | 2017-10-31 | 00:00:00 | 4,84 | 4,84 | 4,67 | 4,72 | 4.160.538 | | 2017-11-01 | 00:00:00 | 4,74 | 4,77 | 4,62 | 4,63 | 4.699.803 | | 2017-11-02 | 00:00:00 | 4,64 | 4,71 | 4,57 | 4,58 | 4.468.903 | | 2017-11-03 | 00:00:00 | 4,58 | 4,60 | 4,43 | 4,45 | 4.124.985 | | 2017-11-06 | 00:00:00 | 4,45 | 4,55 | 4,45 | 4,51 | 4.699.235 | | 2017-11-07 | 00:00:00 | 4,63 | 4,75 | 4,51 | 4,59 | 8.445.975 | | 2017-12-14 | 00:00:00 | 3,81 | 3,89 | 3,71 | 3,81 | 4.982.761 | | 2017-12-15 | 00:00:00 | 3,83 | 3,95 | 3,76 | 3,91 | 10.091.383 | | 2017-12-18 | 00:00:00 | 3,95 | 3,97 | 3,86 | 3,91 | 4.178.641 | | 2017-12-19 | 00:00:00 | 3,95 | 4,07 | 3,82 | 3,95 | 5.494.903 | | 2017-12-20 | 00:00:00 | 3,97 | 4,03 | 3,86 | 3,98 | 4.624.086 | | 2017-12-21 | 00:00:00 | 3,95 | 3,96 | 3,87 | 3,95 | 4.008.454 | | 2017-12-22 | 00:00:00 | 3,90 | 4,06 | 3,89 | 4,05 | 3.212.244 | | 2017-12-26 | 00:00:00 | 4,05 | 4,15 | 4,01 | 4,12 | 3.096.030 | | 2017-12-27 | 00:00:00 | 4,11 | 4,11 | 3,97 | 4,01 | 3.843.656 | | 2017-12-28 | 00:00:00 | 4,01 | 4,03 | 3,97 | 4,03 | 2.469.029 | | 2017-12-29 | 00:00:00 | 4,03 | 4,03 | 3,94 | 3,97 | 2.633.498 | | 2018-01-02 | 00:00:00 | 4,03 | 4,25 | 4,01 | 4,24 | 5.006.914 | | 2018-01-03 | 00:00:00 | 4,24 | 4,28 | 4,03 | 4,09 | 5.169.319 | | 2018-01-04 | 00:00:00 | 4,11 | 4,14 | 4,04 | 4,14 | 2.923.479 | | 2018-01-05 | 00:00:00 | 4,09 | 4,14 | 4,01 | 4,05 | 2.781.586 | | 2018-01-08 | 00:00:00 | 4,04 | 4,07 | 3,92 | 3,97 | 5.078.363 | | 2018-01-09 | 00:00:00 | 3,95 | 4,05 | 3,90 | 4,04 | 5.591.010 | | 2018-01-10 | 00:00:00 | 4,09 | 4,29 | 4,07 | 4,26 | 5.735.144 | | 2018-01-11 | 00:00:00 | 4,27 | 4,63 | 4,26 | 4,49 | 6.956.855 | | 2018-01-12 | 00:00:00 | 4,53 | 4,56 | 4,29 | 4,41 | 5.518.871 | | 2018-01-16 | 00:00:00 | 4,46 | 4,47 | 4,29 | 4,36 | 4.566.686 | | 2018-01-17 | 00:00:00 | 4,35 | 4,45 | 4,32 | 4,36 | 3.258.674 | | 2018-01-18 | 00:00:00 | 4,41 | 4,44 | 4,17 | 4,18 | 3.367.997 | | 2018-01-19 | 00:00:00 | 4,20 | 4,30 | 4,20 | 4,26 | 2.242.355 | | 2018-01-22 | 00:00:00 | 4,28 | 4,29 | 4,21 | 4,24 | 2.294.497 | | 2018-01-23 | 00:00:00 | 4,22 | 4,29 | 4,10 | 4,27 | 4.037.522 | | 2018-01-24 | 00:00:00 | 4,41 | 4,50 | 4,34 | 4,37 | 4.816.308 | | 2018-01-25 | 00:00:00 | 4,42 | 4,43 | 4,10 | 4,12 | 5.809.528 | | 2018-01-26 | 00:00:00 | 4,13 | 4,24 | 4,11 | 4,13 | 3.491.371 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
