(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 | 2002-04-01 | 00:00:00 | 1,92 | 2,25 | 1,90 | 2,24 | 1.451.800 | 2002-04-02 | 00:00:00 | 2,30 | 2,85 | 2,28 | 2,55 | 2.973.900 | 2002-04-03 | 00:00:00 | 2,50 | 2,52 | 2,22 | 2,46 | 1.096.200 | 2002-04-04 | 00:00:00 | 2,38 | 2,56 | 2,35 | 2,46 | 992.500 | 2002-04-05 | 00:00:00 | 2,44 | 2,44 | 2,23 | 2,27 | 743.800 | 2002-04-08 | 00:00:00 | 2,17 | 2,41 | 2,17 | 2,33 | 780.500 | 2002-04-09 | 00:00:00 | 2,40 | 2,45 | 2,20 | 2,45 | 1.186.800 | 2002-04-10 | 00:00:00 | 2,44 | 2,74 | 2,41 | 2,74 | 1.770.300 | 2002-04-11 | 00:00:00 | 2,74 | 2,79 | 2,60 | 2,65 | 1.479.900 | 2002-04-12 | 00:00:00 | 2,65 | 2,68 | 2,42 | 2,63 | 586.400 | 2002-04-15 | 00:00:00 | 2,61 | 2,74 | 2,52 | 2,52 | 804.600 | 2002-04-16 | 00:00:00 | 2,52 | 2,52 | 2,24 | 2,37 | 1.059.600 | 2002-04-17 | 00:00:00 | 2,50 | 2,75 | 2,50 | 2,74 | 1.483.400 | 2002-04-18 | 00:00:00 | 2,78 | 2,92 | 2,76 | 2,89 | 2.365.500 | 2002-04-19 | 00:00:00 | 2,88 | 2,95 | 2,86 | 2,95 | 1.344.000 | 2002-04-22 | 00:00:00 | 2,95 | 2,96 | 2,75 | 2,85 | 963.500 | 2002-04-23 | 00:00:00 | 2,85 | 2,97 | 2,85 | 2,94 | 1.261.100 | 2002-04-24 | 00:00:00 | 2,95 | 2,97 | 2,80 | 2,83 | 880.700 | 2002-04-25 | 00:00:00 | 2,93 | 2,99 | 2,83 | 2,85 | 1.137.000 | 2002-04-26 | 00:00:00 | 2,81 | 3,15 | 2,75 | 3,09 | 1.312.800 | 2002-04-29 | 00:00:00 | 3,10 | 3,40 | 3,03 | 3,39 | 1.672.100 | 2002-04-30 | 00:00:00 | 3,30 | 3,30 | 2,93 | 3,08 | 1.270.000 | 2002-05-01 | 00:00:00 | 3,00 | 3,27 | 2,99 | 3,07 | 1.425.100 | 2002-05-02 | 00:00:00 | 3,10 | 3,15 | 2,99 | 3,00 | 755.700 | 2002-05-03 | 00:00:00 | 3,07 | 3,21 | 3,06 | 3,19 | 741.100 | 2002-05-06 | 00:00:00 | 3,29 | 3,30 | 3,19 | 3,30 | 792.900 | 2002-05-07 | 00:00:00 | 3,32 | 3,50 | 3,20 | 3,40 | 1.166.200 | 2002-05-08 | 00:00:00 | 3,25 | 3,35 | 3,10 | 3,17 | 868.600 | 2002-05-09 | 00:00:00 | 3,17 | 3,31 | 3,13 | 3,23 | 572.100 | 2002-05-10 | 00:00:00 | 3,27 | 3,33 | 3,21 | 3,21 | 623.700 | 2002-05-13 | 00:00:00 | 3,22 | 3,29 | 3,06 | 3,23 | 847.300 | 2002-05-14 | 00:00:00 | 3,15 | 3,15 | 2,85 | 2,88 | 2.282.700 | 2002-05-15 | 00:00:00 | 2,86 | 3,05 | 2,86 | 2,94 | 804.400 | 2002-05-16 | 00:00:00 | 2,99 | 3,03 | 2,96 | 2,99 | 565.300 | 2002-05-17 | 00:00:00 | 3,00 | 3,13 | 2,96 | 3,10 | 827.200 | 2002-05-20 | 00:00:00 | 3,16 | 3,60 | 3,15 | 3,59 | 1.772.600 | 2002-05-21 | 00:00:00 | 3,75 | 4,05 | 3,60 | 3,98 | 2.453.400 | 2002-05-22 | 00:00:00 | 4,24 | 4,75 | 4,02 | 4,28 | 3.294.900 | 2002-05-23 | 00:00:00 | 3,90 | 4,65 | 3,90 | 4,36 | 2.240.300 | 2002-05-24 | 00:00:00 | 4,35 | 4,65 | 4,30 | 4,53 | 1.492.800 | 2002-05-28 | 00:00:00 | 4,52 | 4,65 | 4,15 | 4,45 | 1.631.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|