(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-14 | 00:00:00 | 2,87 | 2,91 | 2,80 | 2,83 | 3.464.304 | 2018-09-17 | 00:00:00 | 2,87 | 3,05 | 2,85 | 3,00 | 10.052.176 | 2018-09-18 | 00:00:00 | 3,01 | 3,07 | 2,98 | 2,99 | 5.729.061 | 2018-09-19 | 00:00:00 | 3,02 | 3,12 | 3,02 | 3,04 | 8.563.364 | 2018-09-20 | 00:00:00 | 3,04 | 3,10 | 3,00 | 3,04 | 6.841.173 | 2018-09-21 | 00:00:00 | 3,00 | 3,02 | 2,91 | 2,98 | 17.180.325 | 2018-09-24 | 00:00:00 | 3,00 | 3,05 | 2,92 | 2,95 | 5.976.400 | 2018-09-25 | 00:00:00 | 2,98 | 3,05 | 2,92 | 2,94 | 5.038.468 | 2018-09-26 | 00:00:00 | 2,92 | 2,95 | 2,86 | 2,86 | 4.343.295 | 2018-09-27 | 00:00:00 | 2,83 | 2,83 | 2,70 | 2,71 | 5.199.017 | 2018-09-28 | 00:00:00 | 2,75 | 2,83 | 2,72 | 2,79 | 4.878.983 | 2018-10-01 | 00:00:00 | 2,78 | 2,83 | 2,75 | 2,80 | 2.571.967 | 2018-10-02 | 00:00:00 | 2,85 | 2,95 | 2,85 | 2,92 | 5.399.509 | 2018-10-03 | 00:00:00 | 2,92 | 2,98 | 2,90 | 2,93 | 3.212.705 | 2018-10-04 | 00:00:00 | 2,95 | 3,00 | 2,89 | 2,90 | 4.376.962 | 2018-10-05 | 00:00:00 | 2,94 | 2,97 | 2,85 | 2,88 | 3.168.525 | 2018-10-08 | 00:00:00 | 2,81 | 2,86 | 2,72 | 2,85 | 4.669.533 | 2018-10-09 | 00:00:00 | 2,82 | 2,87 | 2,77 | 2,83 | 4.675.305 | 2018-10-10 | 00:00:00 | 2,81 | 2,82 | 2,71 | 2,76 | 1.846.399 | 2018-10-11 | 00:00:00 | 2,85 | 2,98 | 2,76 | 2,96 | 7.085.544 | 2018-10-12 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,90 | 5.796.325 | 2018-10-15 | 00:00:00 | 2,95 | 3,00 | 2,90 | 2,92 | 5.227.480 | 2018-10-16 | 00:00:00 | 2,95 | 3,09 | 2,91 | 2,99 | 7.786.041 | 2018-10-17 | 00:00:00 | 2,99 | 3,07 | 2,94 | 3,04 | 5.326.368 | 2018-10-18 | 00:00:00 | 3,02 | 3,03 | 2,89 | 2,89 | 4.215.983 | 2018-10-19 | 00:00:00 | 2,90 | 2,98 | 2,89 | 2,93 | 4.495.599 | 2018-10-22 | 00:00:00 | 2,92 | 2,92 | 2,83 | 2,85 | 3.267.513 | 2018-10-23 | 00:00:00 | 2,89 | 2,93 | 2,72 | 2,74 | 6.763.214 | 2018-10-24 | 00:00:00 | 2,74 | 2,76 | 2,62 | 2,64 | 5.188.550 | 2018-10-25 | 00:00:00 | 2,65 | 2,68 | 2,43 | 2,45 | 9.750.867 | 2018-10-26 | 00:00:00 | 2,48 | 2,61 | 2,42 | 2,45 | 8.224.124 | 2018-10-29 | 00:00:00 | 2,47 | 2,52 | 2,35 | 2,43 | 5.696.068 | 2018-10-30 | 00:00:00 | 2,40 | 2,51 | 2,39 | 2,46 | 4.595.060 | 2018-10-31 | 00:00:00 | 2,45 | 2,46 | 2,36 | 2,40 | 5.506.497 | 2018-11-01 | 00:00:00 | 2,45 | 2,60 | 2,40 | 2,56 | 5.597.508 | 2018-11-02 | 00:00:00 | 2,57 | 2,64 | 2,51 | 2,58 | 4.425.831 | 2018-11-05 | 00:00:00 | 2,58 | 2,64 | 2,52 | 2,59 | 3.179.130 | 2018-11-06 | 00:00:00 | 2,60 | 2,64 | 2,46 | 2,49 | 4.856.956 | 2018-11-07 | 00:00:00 | 2,52 | 2,53 | 2,39 | 2,43 | 4.627.656 | 2018-11-08 | 00:00:00 | 2,38 | 2,48 | 2,17 | 2,45 | 4.731.553 | 2018-11-09 | 00:00:00 | 2,38 | 2,44 | 2,26 | 2,43 | 4.944.278 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|