(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-26 | 00:00:00 | 4,13 | 4,24 | 4,11 | 4,13 | 3.491.371 | | 2018-01-29 | 00:00:00 | 4,13 | 4,13 | 3,81 | 3,83 | 8.108.037 | | 2018-01-30 | 00:00:00 | 3,87 | 3,91 | 3,64 | 3,71 | 7.652.231 | | 2018-01-31 | 00:00:00 | 3,74 | 3,87 | 3,70 | 3,84 | 6.489.743 | | 2018-02-01 | 00:00:00 | 3,81 | 3,89 | 3,76 | 3,82 | 3.373.912 | | 2018-02-02 | 00:00:00 | 3,77 | 3,77 | 3,58 | 3,58 | 6.183.905 | | 2018-02-05 | 00:00:00 | 3,58 | 3,78 | 3,58 | 3,68 | 7.994.136 | | 2018-02-06 | 00:00:00 | 3,64 | 3,73 | 3,60 | 3,63 | 5.450.133 | | 2018-02-07 | 00:00:00 | 3,67 | 3,73 | 3,56 | 3,57 | 5.078.507 | | 2018-02-08 | 00:00:00 | 3,56 | 3,65 | 3,53 | 3,59 | 5.780.182 | | 2018-02-09 | 00:00:00 | 3,60 | 3,61 | 3,38 | 3,49 | 7.015.226 | | 2018-02-12 | 00:00:00 | 3,53 | 3,80 | 3,49 | 3,75 | 5.299.004 | | 2018-02-13 | 00:00:00 | 3,75 | 3,89 | 3,72 | 3,87 | 3.865.173 | | 2018-02-14 | 00:00:00 | 3,83 | 4,07 | 3,83 | 4,02 | 7.624.372 | | 2018-02-15 | 00:00:00 | 4,00 | 4,05 | 3,81 | 3,91 | 6.077.934 | | 2018-02-16 | 00:00:00 | 3,87 | 4,01 | 3,86 | 3,98 | 6.432.911 | | 2018-02-20 | 00:00:00 | 3,93 | 3,96 | 3,74 | 3,75 | 4.076.447 | | 2018-02-21 | 00:00:00 | 3,76 | 3,95 | 3,76 | 3,77 | 4.342.539 | | 2018-02-22 | 00:00:00 | 3,79 | 3,86 | 3,73 | 3,73 | 2.384.973 | | 2018-02-23 | 00:00:00 | 3,72 | 3,83 | 3,71 | 3,79 | 2.343.889 | | 2018-02-26 | 00:00:00 | 3,87 | 3,90 | 3,80 | 3,85 | 3.667.260 | | 2018-02-27 | 00:00:00 | 3,83 | 3,88 | 3,74 | 3,75 | 2.720.544 | | 2018-02-28 | 00:00:00 | 3,77 | 3,79 | 3,66 | 3,66 | 3.868.220 | | 2018-03-01 | 00:00:00 | 3,63 | 3,75 | 3,55 | 3,70 | 4.321.399 | | 2018-03-02 | 00:00:00 | 3,71 | 3,88 | 3,68 | 3,70 | 4.227.102 | | 2018-03-05 | 00:00:00 | 3,68 | 3,73 | 3,65 | 3,70 | 3.337.100 | | 2018-03-06 | 00:00:00 | 3,76 | 3,99 | 3,73 | 3,96 | 4.883.291 | | 2018-03-07 | 00:00:00 | 3,94 | 4,03 | 3,81 | 3,82 | 3.241.616 | | 2018-03-08 | 00:00:00 | 3,82 | 3,88 | 3,77 | 3,85 | 2.235.924 | | 2018-03-09 | 00:00:00 | 3,85 | 3,91 | 3,82 | 3,84 | 2.156.128 | | 2018-03-12 | 00:00:00 | 3,84 | 3,94 | 3,81 | 3,93 | 2.813.252 | | 2018-03-13 | 00:00:00 | 3,95 | 4,04 | 3,93 | 4,04 | 3.046.739 | | 2018-03-14 | 00:00:00 | 4,03 | 4,04 | 3,95 | 3,97 | 2.540.055 | | 2018-03-15 | 00:00:00 | 3,96 | 3,98 | 3,85 | 3,86 | 2.152.985 | | 2018-03-16 | 00:00:00 | 3,87 | 3,92 | 3,79 | 3,85 | 8.076.457 | | 2018-03-19 | 00:00:00 | 3,52 | 3,64 | 3,32 | 3,33 | 21.309.128 | | 2018-03-20 | 00:00:00 | 3,36 | 3,36 | 3,25 | 3,27 | 6.411.802 | | 2018-03-21 | 00:00:00 | 3,31 | 3,58 | 3,30 | 3,56 | 8.945.677 | | 2018-03-22 | 00:00:00 | 3,54 | 3,63 | 3,51 | 3,55 | 4.694.825 | | 2018-03-23 | 00:00:00 | 3,62 | 3,71 | 3,57 | 3,65 | 5.657.094 | | 2018-03-26 | 00:00:00 | 3,72 | 3,72 | 3,60 | 3,63 | 3.628.931 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
