(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 4,28 | 4,40 | 4,20 | 4,20 | 569.300 | 2002-09-20 | 00:00:00 | 4,24 | 4,24 | 4,02 | 4,02 | 802.100 | 2002-09-23 | 00:00:00 | 4,03 | 4,14 | 3,85 | 3,86 | 804.500 | 2002-09-24 | 00:00:00 | 3,97 | 4,07 | 3,85 | 3,90 | 966.500 | 2002-09-25 | 00:00:00 | 3,87 | 3,87 | 3,52 | 3,65 | 818.200 | 2002-09-26 | 00:00:00 | 3,50 | 3,50 | 3,33 | 3,39 | 1.022.600 | 2002-09-27 | 00:00:00 | 3,55 | 3,75 | 3,42 | 3,63 | 678.100 | 2002-09-30 | 00:00:00 | 3,80 | 3,85 | 3,55 | 3,57 | 648.800 | 2002-10-01 | 00:00:00 | 3,51 | 3,61 | 3,35 | 3,39 | 465.800 | 2002-10-02 | 00:00:00 | 3,40 | 3,75 | 3,40 | 3,68 | 606.500 | 2002-10-03 | 00:00:00 | 3,68 | 3,68 | 3,50 | 3,58 | 325.200 | 2002-10-04 | 00:00:00 | 3,50 | 3,68 | 3,45 | 3,63 | 391.000 | 2002-10-07 | 00:00:00 | 3,72 | 4,05 | 3,61 | 4,04 | 894.100 | 2002-10-08 | 00:00:00 | 3,94 | 3,94 | 3,64 | 3,80 | 746.000 | 2002-10-09 | 00:00:00 | 3,72 | 3,85 | 3,43 | 3,44 | 899.800 | 2002-10-10 | 00:00:00 | 3,35 | 3,60 | 2,96 | 3,60 | 2.130.400 | 2002-10-11 | 00:00:00 | 3,50 | 3,64 | 3,20 | 3,57 | 801.900 | 2002-10-14 | 00:00:00 | 3,65 | 3,73 | 3,57 | 3,70 | 404.600 | 2002-10-15 | 00:00:00 | 3,56 | 3,56 | 3,28 | 3,50 | 529.100 | 2002-10-16 | 00:00:00 | 3,45 | 3,70 | 3,45 | 3,45 | 563.600 | 2002-10-17 | 00:00:00 | 3,21 | 3,45 | 3,21 | 3,45 | 748.200 | 2002-10-18 | 00:00:00 | 3,49 | 3,52 | 3,30 | 3,32 | 358.300 | 2002-10-21 | 00:00:00 | 3,25 | 3,43 | 3,11 | 3,20 | 531.200 | 2002-10-22 | 00:00:00 | 3,18 | 3,45 | 3,16 | 3,32 | 604.500 | 2002-10-23 | 00:00:00 | 3,32 | 3,45 | 3,30 | 3,45 | 382.000 | 2002-10-24 | 00:00:00 | 3,44 | 3,45 | 3,20 | 3,42 | 277.100 | 2002-10-25 | 00:00:00 | 3,46 | 3,55 | 3,35 | 3,35 | 348.900 | 2002-10-28 | 00:00:00 | 3,35 | 3,48 | 3,35 | 3,37 | 509.400 | 2002-10-29 | 00:00:00 | 3,47 | 3,66 | 3,47 | 3,55 | 775.800 | 2002-10-30 | 00:00:00 | 3,59 | 3,65 | 3,46 | 3,60 | 319.600 | 2002-10-31 | 00:00:00 | 3,64 | 3,79 | 3,56 | 3,62 | 445.700 | 2002-11-01 | 00:00:00 | 3,75 | 3,80 | 3,69 | 3,80 | 460.200 | 2002-11-04 | 00:00:00 | 3,70 | 3,92 | 3,67 | 3,89 | 509.100 | 2002-11-05 | 00:00:00 | 3,88 | 4,00 | 3,84 | 3,91 | 316.500 | 2002-11-06 | 00:00:00 | 3,86 | 4,00 | 3,68 | 3,98 | 476.000 | 2002-11-07 | 00:00:00 | 4,01 | 4,09 | 3,95 | 4,04 | 923.800 | 2002-11-08 | 00:00:00 | 4,10 | 4,15 | 3,90 | 4,12 | 1.158.000 | 2002-11-11 | 00:00:00 | 4,04 | 4,10 | 4,01 | 4,09 | 475.800 | 2002-11-12 | 00:00:00 | 4,04 | 4,15 | 3,90 | 4,14 | 696.200 | 2002-11-13 | 00:00:00 | 4,15 | 4,19 | 3,77 | 3,83 | 756.700 | 2002-11-14 | 00:00:00 | 3,80 | 3,99 | 3,75 | 3,95 | 510.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|