(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 | 2002-11-14 | 00:00:00 | 3,80 | 3,99 | 3,75 | 3,95 | 510.900 | 2002-11-15 | 00:00:00 | 3,86 | 4,04 | 3,86 | 3,98 | 375.000 | 2002-11-18 | 00:00:00 | 3,88 | 3,98 | 3,80 | 3,82 | 358.000 | 2002-11-19 | 00:00:00 | 3,88 | 3,92 | 3,75 | 3,78 | 330.600 | 2002-11-20 | 00:00:00 | 3,85 | 3,87 | 3,62 | 3,78 | 371.100 | 2002-11-21 | 00:00:00 | 3,78 | 3,84 | 3,65 | 3,72 | 353.900 | 2002-11-22 | 00:00:00 | 3,73 | 3,85 | 3,60 | 3,72 | 475.400 | 2002-11-25 | 00:00:00 | 3,63 | 3,80 | 3,61 | 3,80 | 353.600 | 2002-11-26 | 00:00:00 | 3,76 | 3,95 | 3,69 | 3,90 | 399.900 | 2002-11-27 | 00:00:00 | 3,88 | 3,89 | 3,71 | 3,88 | 535.800 | 2002-11-29 | 00:00:00 | 3,80 | 3,84 | 3,70 | 3,77 | 212.500 | 2002-12-02 | 00:00:00 | 3,70 | 3,75 | 3,57 | 3,67 | 499.000 | 2002-12-03 | 00:00:00 | 3,75 | 3,87 | 3,70 | 3,86 | 896.100 | 2002-12-04 | 00:00:00 | 3,96 | 4,04 | 3,87 | 3,96 | 920.600 | 2002-12-05 | 00:00:00 | 3,99 | 4,05 | 3,90 | 3,92 | 924.600 | 2002-12-06 | 00:00:00 | 4,01 | 4,12 | 3,92 | 4,00 | 1.548.800 | 2002-12-09 | 00:00:00 | 4,00 | 4,14 | 3,99 | 4,12 | 1.175.300 | 2002-12-10 | 00:00:00 | 4,13 | 4,20 | 4,00 | 4,20 | 827.500 | 2002-12-11 | 00:00:00 | 4,20 | 4,39 | 4,17 | 4,34 | 946.200 | 2002-12-12 | 00:00:00 | 4,43 | 4,75 | 4,31 | 4,68 | 2.096.000 | 2002-12-13 | 00:00:00 | 4,78 | 4,85 | 4,45 | 4,74 | 1.588.000 | 2002-12-16 | 00:00:00 | 4,74 | 4,99 | 4,49 | 4,99 | 1.499.000 | 2002-12-17 | 00:00:00 | 5,01 | 5,18 | 4,50 | 4,51 | 1.881.400 | 2002-12-18 | 00:00:00 | 4,59 | 4,98 | 4,50 | 4,91 | 1.326.000 | 2002-12-19 | 00:00:00 | 5,00 | 5,05 | 4,66 | 4,72 | 1.322.100 | 2002-12-20 | 00:00:00 | 4,68 | 4,82 | 4,51 | 4,69 | 903.400 | 2002-12-23 | 00:00:00 | 4,88 | 4,99 | 4,80 | 4,99 | 801.700 | 2002-12-24 | 00:00:00 | 4,99 | 5,00 | 4,90 | 4,99 | 252.200 | 2002-12-26 | 00:00:00 | 4,98 | 5,40 | 4,91 | 5,34 | 1.509.400 | 2002-12-27 | 00:00:00 | 5,33 | 5,45 | 5,06 | 5,06 | 1.362.900 | 2002-12-30 | 00:00:00 | 4,96 | 5,20 | 4,82 | 5,10 | 1.411.600 | 2002-12-31 | 00:00:00 | 5,00 | 5,39 | 4,92 | 5,06 | 1.236.200 | 2003-01-02 | 00:00:00 | 5,01 | 5,25 | 4,96 | 5,23 | 942.400 | 2003-01-03 | 00:00:00 | 5,23 | 5,75 | 5,23 | 5,45 | 2.413.700 | 2003-01-06 | 00:00:00 | 5,65 | 5,86 | 5,60 | 5,72 | 2.440.400 | 2003-01-07 | 00:00:00 | 5,66 | 5,72 | 5,40 | 5,51 | 1.515.800 | 2003-01-08 | 00:00:00 | 5,35 | 5,49 | 5,22 | 5,28 | 2.763.400 | 2003-01-09 | 00:00:00 | 5,28 | 5,30 | 5,07 | 5,18 | 1.841.000 | 2003-01-10 | 00:00:00 | 5,16 | 5,34 | 5,12 | 5,16 | 1.051.200 | 2003-01-13 | 00:00:00 | 5,06 | 5,17 | 4,90 | 4,91 | 1.533.400 | 2003-01-14 | 00:00:00 | 4,90 | 4,94 | 4,58 | 4,60 | 1.823.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|