(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 | | 2018-03-26 | 00:00:00 | 3,72 | 3,72 | 3,60 | 3,63 | 3.628.931 | | 2018-03-27 | 00:00:00 | 3,60 | 3,61 | 3,53 | 3,57 | 4.415.638 | | 2018-03-28 | 00:00:00 | 3,57 | 3,65 | 3,54 | 3,60 | 4.631.001 | | 2018-03-29 | 00:00:00 | 3,61 | 3,68 | 3,57 | 3,67 | 3.217.092 | | 2018-04-02 | 00:00:00 | 3,70 | 3,77 | 3,59 | 3,63 | 3.973.691 | | 2018-04-03 | 00:00:00 | 3,58 | 3,64 | 3,49 | 3,57 | 5.281.838 | | 2018-04-04 | 00:00:00 | 3,56 | 3,66 | 3,55 | 3,60 | 2.742.079 | | 2018-04-05 | 00:00:00 | 3,56 | 3,71 | 3,56 | 3,69 | 4.333.331 | | 2018-04-06 | 00:00:00 | 3,70 | 3,71 | 3,58 | 3,63 | 4.892.971 | | 2018-04-09 | 00:00:00 | 3,61 | 3,63 | 3,51 | 3,58 | 2.810.746 | | 2018-04-10 | 00:00:00 | 3,62 | 3,65 | 3,56 | 3,62 | 3.412.729 | | 2018-04-11 | 00:00:00 | 3,63 | 3,72 | 3,62 | 3,69 | 6.215.207 | | 2018-04-12 | 00:00:00 | 3,68 | 3,76 | 3,62 | 3,71 | 3.572.734 | | 2018-04-13 | 00:00:00 | 3,73 | 3,77 | 3,70 | 3,76 | 3.160.093 | | 2018-04-16 | 00:00:00 | 3,76 | 3,76 | 3,63 | 3,65 | 3.312.423 | | 2018-04-17 | 00:00:00 | 3,67 | 3,76 | 3,65 | 3,76 | 4.033.741 | | 2018-04-18 | 00:00:00 | 3,80 | 3,92 | 3,78 | 3,83 | 6.739.331 | | 2018-04-19 | 00:00:00 | 3,89 | 3,98 | 3,86 | 3,92 | 4.077.350 | | 2018-04-20 | 00:00:00 | 3,89 | 3,93 | 3,81 | 3,92 | 3.057.842 | | 2018-04-23 | 00:00:00 | 3,83 | 3,87 | 3,76 | 3,78 | 3.010.599 | | 2018-04-24 | 00:00:00 | 3,81 | 3,88 | 3,76 | 3,88 | 2.739.536 | | 2018-04-25 | 00:00:00 | 3,85 | 3,96 | 3,81 | 3,90 | 3.014.628 | | 2018-04-26 | 00:00:00 | 3,93 | 3,99 | 3,86 | 3,86 | 3.687.827 | | 2018-04-27 | 00:00:00 | 3,85 | 3,89 | 3,80 | 3,85 | 3.257.541 | | 2018-04-30 | 00:00:00 | 3,78 | 3,89 | 3,76 | 3,83 | 6.312.103 | | 2018-05-01 | 00:00:00 | 3,80 | 3,87 | 3,78 | 3,85 | 2.783.889 | | 2018-05-02 | 00:00:00 | 3,86 | 3,93 | 3,81 | 3,87 | 4.529.786 | | 2018-05-03 | 00:00:00 | 3,90 | 3,94 | 3,85 | 3,87 | 2.302.713 | | 2018-05-04 | 00:00:00 | 3,84 | 3,96 | 3,84 | 3,93 | 2.059.081 | | 2018-05-07 | 00:00:00 | 3,92 | 3,99 | 3,90 | 3,96 | 2.525.724 | | 2018-05-08 | 00:00:00 | 3,95 | 3,98 | 3,86 | 3,97 | 3.323.784 | | 2018-05-09 | 00:00:00 | 3,98 | 3,99 | 3,92 | 3,95 | 3.006.106 | | 2018-05-10 | 00:00:00 | 3,97 | 4,15 | 3,88 | 3,96 | 5.881.132 | | 2018-05-11 | 00:00:00 | 3,97 | 4,02 | 3,91 | 3,93 | 2.498.845 | | 2018-05-14 | 00:00:00 | 3,95 | 3,96 | 3,88 | 3,92 | 2.544.602 | | 2018-05-15 | 00:00:00 | 3,86 | 3,94 | 3,84 | 3,91 | 3.578.923 | | 2018-05-16 | 00:00:00 | 3,89 | 3,93 | 3,86 | 3,90 | 2.641.043 | | 2018-05-17 | 00:00:00 | 3,89 | 3,95 | 3,89 | 3,95 | 3.379.101 | | 2018-05-18 | 00:00:00 | 3,95 | 4,01 | 3,90 | 3,96 | 4.129.195 | | 2018-05-21 | 00:00:00 | 3,97 | 4,00 | 3,89 | 3,98 | 3.009.301 | | 2018-05-22 | 00:00:00 | 3,97 | 4,05 | 3,92 | 3,93 | 3.592.938 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
