(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 4,52 | 4,65 | 4,15 | 4,45 | 1.631.600 | | 2002-05-29 | 00:00:00 | 4,56 | 4,74 | 4,41 | 4,41 | 1.451.500 | | 2002-05-30 | 00:00:00 | 4,44 | 4,56 | 3,99 | 4,11 | 1.737.700 | | 2002-05-31 | 00:00:00 | 4,30 | 4,40 | 4,01 | 4,39 | 1.138.100 | | 2002-06-03 | 00:00:00 | 4,44 | 5,02 | 4,44 | 4,99 | 2.480.400 | | 2002-06-04 | 00:00:00 | 5,50 | 5,90 | 5,10 | 5,30 | 5.054.000 | | 2002-06-05 | 00:00:00 | 5,10 | 5,20 | 4,75 | 4,87 | 2.827.100 | | 2002-06-06 | 00:00:00 | 4,80 | 5,33 | 4,80 | 5,24 | 2.124.800 | | 2002-06-07 | 00:00:00 | 5,40 | 5,49 | 4,80 | 4,95 | 2.742.300 | | 2002-06-10 | 00:00:00 | 4,60 | 4,70 | 3,75 | 4,02 | 3.822.900 | | 2002-06-11 | 00:00:00 | 3,60 | 4,62 | 3,60 | 4,60 | 3.618.100 | | 2002-06-12 | 00:00:00 | 4,62 | 4,69 | 4,05 | 4,22 | 2.433.000 | | 2002-06-13 | 00:00:00 | 4,20 | 4,40 | 3,83 | 4,03 | 2.171.000 | | 2002-06-14 | 00:00:00 | 4,22 | 4,25 | 3,92 | 3,99 | 1.622.900 | | 2002-06-17 | 00:00:00 | 3,91 | 3,95 | 3,78 | 3,85 | 918.400 | | 2002-06-18 | 00:00:00 | 3,91 | 4,09 | 3,87 | 4,07 | 982.500 | | 2002-06-19 | 00:00:00 | 4,30 | 4,32 | 4,15 | 4,19 | 1.176.400 | | 2002-06-20 | 00:00:00 | 4,35 | 4,50 | 4,26 | 4,35 | 1.405.300 | | 2002-06-21 | 00:00:00 | 4,40 | 4,40 | 4,10 | 4,10 | 1.257.600 | | 2002-06-24 | 00:00:00 | 4,35 | 4,40 | 4,06 | 4,22 | 1.343.300 | | 2002-06-25 | 00:00:00 | 4,11 | 4,35 | 4,10 | 4,35 | 1.409.200 | | 2002-06-26 | 00:00:00 | 4,50 | 4,59 | 4,30 | 4,44 | 1.497.200 | | 2002-06-27 | 00:00:00 | 4,21 | 4,49 | 4,11 | 4,45 | 1.406.000 | | 2002-06-28 | 00:00:00 | 4,40 | 4,71 | 4,33 | 4,69 | 4.183.000 | | 2002-07-01 | 00:00:00 | 4,65 | 4,66 | 4,36 | 4,50 | 2.034.900 | | 2002-07-02 | 00:00:00 | 4,59 | 4,70 | 4,40 | 4,44 | 1.465.600 | | 2002-07-03 | 00:00:00 | 4,43 | 4,48 | 4,08 | 4,19 | 1.135.600 | | 2002-07-05 | 00:00:00 | 4,09 | 4,11 | 4,01 | 4,06 | 497.600 | | 2002-07-08 | 00:00:00 | 4,11 | 4,20 | 4,06 | 4,15 | 862.200 | | 2002-07-09 | 00:00:00 | 4,19 | 4,65 | 4,19 | 4,61 | 2.015.200 | | 2002-07-10 | 00:00:00 | 4,74 | 4,75 | 4,45 | 4,66 | 1.366.900 | | 2002-07-11 | 00:00:00 | 4,66 | 4,80 | 4,41 | 4,51 | 1.169.800 | | 2002-07-12 | 00:00:00 | 4,41 | 4,67 | 4,40 | 4,56 | 786.400 | | 2002-07-15 | 00:00:00 | 4,85 | 5,20 | 4,71 | 4,79 | 2.235.200 | | 2002-07-16 | 00:00:00 | 4,80 | 4,86 | 4,55 | 4,67 | 792.700 | | 2002-07-17 | 00:00:00 | 4,57 | 4,60 | 4,40 | 4,59 | 926.600 | | 2002-07-18 | 00:00:00 | 4,50 | 4,55 | 4,30 | 4,31 | 889.000 | | 2002-07-19 | 00:00:00 | 4,60 | 4,61 | 4,35 | 4,60 | 1.206.100 | | 2002-07-22 | 00:00:00 | 4,61 | 4,61 | 4,21 | 4,28 | 796.500 | | 2002-07-23 | 00:00:00 | 4,05 | 4,10 | 3,00 | 3,13 | 3.830.900 | | 2002-07-24 | 00:00:00 | 2,62 | 3,29 | 2,60 | 3,27 | 2.852.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
