(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 3,97 | 4,05 | 3,92 | 3,93 | 3.592.938 | | 2018-05-23 | 00:00:00 | 3,93 | 3,99 | 3,88 | 3,96 | 3.059.736 | | 2018-05-24 | 00:00:00 | 4,00 | 4,02 | 3,95 | 3,97 | 3.918.160 | | 2018-05-25 | 00:00:00 | 3,95 | 4,01 | 3,91 | 3,96 | 3.551.697 | | 2018-05-29 | 00:00:00 | 3,91 | 4,01 | 3,88 | 3,89 | 6.213.965 | | 2018-05-30 | 00:00:00 | 3,92 | 3,96 | 3,87 | 3,89 | 3.809.776 | | 2018-05-31 | 00:00:00 | 3,90 | 3,92 | 3,76 | 3,76 | 4.093.521 | | 2018-06-01 | 00:00:00 | 3,77 | 3,79 | 3,69 | 3,71 | 3.291.000 | | 2018-06-04 | 00:00:00 | 3,73 | 3,73 | 3,61 | 3,61 | 3.060.090 | | 2018-06-05 | 00:00:00 | 3,63 | 3,75 | 3,62 | 3,73 | 5.287.698 | | 2018-06-06 | 00:00:00 | 3,76 | 3,79 | 3,71 | 3,78 | 3.694.163 | | 2018-06-07 | 00:00:00 | 3,77 | 3,84 | 3,75 | 3,78 | 5.277.417 | | 2018-06-08 | 00:00:00 | 3,82 | 3,84 | 3,73 | 3,74 | 2.360.404 | | 2018-06-11 | 00:00:00 | 3,75 | 3,83 | 3,74 | 3,82 | 4.669.333 | | 2018-06-12 | 00:00:00 | 3,80 | 3,93 | 3,80 | 3,93 | 3.646.627 | | 2018-06-13 | 00:00:00 | 3,93 | 3,96 | 3,86 | 3,92 | 2.693.625 | | 2018-06-14 | 00:00:00 | 3,96 | 3,99 | 3,85 | 3,91 | 3.087.234 | | 2018-06-15 | 00:00:00 | 3,88 | 3,90 | 3,80 | 3,84 | 7.862.419 | | 2018-06-18 | 00:00:00 | 3,84 | 3,86 | 3,80 | 3,85 | 1.991.607 | | 2018-06-19 | 00:00:00 | 3,81 | 3,84 | 3,75 | 3,83 | 2.172.382 | | 2018-06-20 | 00:00:00 | 3,86 | 3,86 | 3,80 | 3,83 | 1.720.865 | | 2018-06-21 | 00:00:00 | 3,83 | 3,86 | 3,80 | 3,83 | 2.140.139 | | 2018-06-22 | 00:00:00 | 3,85 | 3,91 | 3,81 | 3,87 | 3.316.061 | | 2018-06-25 | 00:00:00 | 3,84 | 3,91 | 3,66 | 3,70 | 3.988.524 | | 2018-06-26 | 00:00:00 | 3,66 | 3,69 | 3,59 | 3,67 | 3.161.493 | | 2018-06-27 | 00:00:00 | 3,66 | 3,69 | 3,51 | 3,53 | 4.051.225 | | 2018-06-28 | 00:00:00 | 3,53 | 3,56 | 3,43 | 3,44 | 4.181.598 | | 2018-06-29 | 00:00:00 | 3,47 | 3,52 | 3,44 | 3,48 | 3.484.898 | | 2018-07-02 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,47 | 2.749.368 | | 2018-07-03 | 00:00:00 | 3,49 | 3,62 | 3,48 | 3,56 | 2.038.303 | | 2018-07-05 | 00:00:00 | 3,59 | 3,64 | 3,55 | 3,64 | 2.747.513 | | 2018-07-06 | 00:00:00 | 3,67 | 3,73 | 3,64 | 3,73 | 2.642.802 | | 2018-07-09 | 00:00:00 | 3,76 | 3,81 | 3,67 | 3,67 | 2.897.779 | | 2018-07-10 | 00:00:00 | 3,68 | 3,69 | 3,62 | 3,65 | 1.082.956 | | 2018-07-11 | 00:00:00 | 3,58 | 3,66 | 3,41 | 3,42 | 4.689.184 | | 2018-07-12 | 00:00:00 | 3,45 | 3,51 | 3,41 | 3,49 | 1.742.738 | | 2018-07-13 | 00:00:00 | 3,43 | 3,50 | 3,42 | 3,46 | 2.221.087 | | 2018-07-16 | 00:00:00 | 3,44 | 3,48 | 3,43 | 3,43 | 2.976.425 | | 2018-07-17 | 00:00:00 | 3,40 | 3,49 | 3,35 | 3,36 | 4.627.541 | | 2018-07-18 | 00:00:00 | 3,35 | 3,56 | 3,35 | 3,45 | 10.633.133 | | 2018-07-19 | 00:00:00 | 3,37 | 3,46 | 3,23 | 3,24 | 10.986.499 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
