(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 | | 2018-07-19 | 00:00:00 | 3,37 | 3,46 | 3,23 | 3,24 | 10.986.499 | | 2018-07-20 | 00:00:00 | 3,27 | 3,32 | 3,20 | 3,22 | 8.118.664 | | 2018-07-23 | 00:00:00 | 3,25 | 3,40 | 3,25 | 3,39 | 8.529.569 | | 2018-07-24 | 00:00:00 | 3,45 | 3,54 | 3,42 | 3,45 | 6.279.167 | | 2018-07-25 | 00:00:00 | 3,50 | 3,54 | 3,45 | 3,53 | 3.572.687 | | 2018-07-26 | 00:00:00 | 3,51 | 3,51 | 3,22 | 3,24 | 14.278.751 | | 2018-07-27 | 00:00:00 | 3,27 | 3,29 | 3,15 | 3,15 | 8.989.225 | | 2018-07-30 | 00:00:00 | 3,13 | 3,16 | 3,06 | 3,13 | 5.665.756 | | 2018-07-31 | 00:00:00 | 3,35 | 3,37 | 3,13 | 3,20 | 6.483.073 | | 2018-08-01 | 00:00:00 | 3,16 | 3,20 | 3,08 | 3,09 | 4.465.638 | | 2018-08-02 | 00:00:00 | 3,09 | 3,11 | 2,95 | 2,99 | 4.633.202 | | 2018-08-03 | 00:00:00 | 3,02 | 3,16 | 3,02 | 3,06 | 5.572.832 | | 2018-08-06 | 00:00:00 | 3,04 | 3,12 | 3,00 | 3,01 | 2.845.451 | | 2018-08-07 | 00:00:00 | 3,02 | 3,05 | 2,92 | 2,92 | 2.943.841 | | 2018-08-08 | 00:00:00 | 2,92 | 2,92 | 2,85 | 2,87 | 4.796.135 | | 2018-08-09 | 00:00:00 | 2,98 | 3,21 | 2,94 | 3,11 | 6.443.638 | | 2018-08-10 | 00:00:00 | 3,08 | 3,16 | 3,00 | 3,03 | 3.788.201 | | 2018-08-13 | 00:00:00 | 3,02 | 3,04 | 2,91 | 2,95 | 4.968.967 | | 2018-08-14 | 00:00:00 | 2,96 | 3,00 | 2,85 | 2,85 | 4.086.578 | | 2018-08-15 | 00:00:00 | 2,82 | 2,82 | 2,63 | 2,69 | 10.158.791 | | 2018-08-16 | 00:00:00 | 2,74 | 2,84 | 2,62 | 2,63 | 7.630.885 | | 2018-08-17 | 00:00:00 | 2,67 | 2,79 | 2,66 | 2,74 | 7.262.960 | | 2018-08-20 | 00:00:00 | 2,78 | 2,81 | 2,69 | 2,70 | 4.293.115 | | 2018-08-21 | 00:00:00 | 2,72 | 2,80 | 2,71 | 2,80 | 3.246.388 | | 2018-08-22 | 00:00:00 | 2,85 | 2,87 | 2,79 | 2,86 | 2.621.097 | | 2018-08-23 | 00:00:00 | 2,84 | 2,85 | 2,66 | 2,69 | 4.783.131 | | 2018-08-24 | 00:00:00 | 2,78 | 2,95 | 2,76 | 2,88 | 6.026.296 | | 2018-08-27 | 00:00:00 | 2,89 | 3,04 | 2,89 | 2,99 | 4.123.922 | | 2018-08-28 | 00:00:00 | 3,03 | 3,07 | 2,80 | 2,83 | 5.311.149 | | 2018-08-29 | 00:00:00 | 2,87 | 2,91 | 2,81 | 2,87 | 2.902.917 | | 2018-08-30 | 00:00:00 | 2,86 | 2,88 | 2,73 | 2,80 | 4.648.629 | | 2018-08-31 | 00:00:00 | 2,80 | 2,88 | 2,80 | 2,84 | 2.955.832 | | 2018-09-04 | 00:00:00 | 2,76 | 2,80 | 2,65 | 2,76 | 8.491.753 | | 2018-09-05 | 00:00:00 | 2,77 | 2,83 | 2,73 | 2,81 | 4.322.438 | | 2018-09-06 | 00:00:00 | 2,82 | 2,87 | 2,72 | 2,77 | 5.551.031 | | 2018-09-07 | 00:00:00 | 2,71 | 2,75 | 2,68 | 2,74 | 920.659 | | 2018-09-10 | 00:00:00 | 2,76 | 2,80 | 2,70 | 2,71 | 4.234.373 | | 2018-09-11 | 00:00:00 | 2,68 | 2,72 | 2,59 | 2,70 | 4.521.852 | | 2018-09-12 | 00:00:00 | 2,70 | 3,03 | 2,68 | 2,94 | 8.013.578 | | 2018-09-13 | 00:00:00 | 2,97 | 3,00 | 2,82 | 2,85 | 4.130.005 | | 2018-09-14 | 00:00:00 | 2,87 | 2,91 | 2,80 | 2,83 | 3.464.304 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
