(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 1,37 | 1,50 | 1,37 | 1,44 | 101.700 | | 2000-03-02 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,37 | 239.000 | | 2000-03-03 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,37 | 299.100 | | 2000-03-06 | 00:00:00 | 1,37 | 1,44 | 1,31 | 1,31 | 293.600 | | 2000-03-07 | 00:00:00 | 1,31 | 1,56 | 1,31 | 1,56 | 485.600 | | 2000-03-08 | 00:00:00 | 1,56 | 1,56 | 1,44 | 1,56 | 185.000 | | 2000-03-09 | 00:00:00 | 1,56 | 1,63 | 1,50 | 1,56 | 163.600 | | 2000-03-10 | 00:00:00 | 1,50 | 1,56 | 1,44 | 1,44 | 122.600 | | 2000-03-13 | 00:00:00 | 1,44 | 1,50 | 1,44 | 1,44 | 206.800 | | 2000-03-14 | 00:00:00 | 1,50 | 1,50 | 1,44 | 1,44 | 137.600 | | 2000-03-15 | 00:00:00 | 1,44 | 1,50 | 1,44 | 1,50 | 160.600 | | 2000-03-16 | 00:00:00 | 1,44 | 1,50 | 1,37 | 1,37 | 234.100 | | 2000-03-17 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,37 | 167.400 | | 2000-03-20 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,37 | 190.400 | | 2000-03-21 | 00:00:00 | 1,44 | 1,50 | 1,37 | 1,50 | 239.000 | | 2000-03-22 | 00:00:00 | 1,50 | 1,56 | 1,44 | 1,44 | 276.800 | | 2000-03-23 | 00:00:00 | 1,44 | 1,50 | 1,37 | 1,50 | 250.400 | | 2000-03-24 | 00:00:00 | 1,44 | 1,50 | 1,37 | 1,50 | 72.800 | | 2000-03-27 | 00:00:00 | 1,37 | 1,50 | 1,37 | 1,44 | 137.300 | | 2000-03-28 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,37 | 220.100 | | 2000-03-29 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,44 | 136.600 | | 2000-03-30 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,37 | 149.700 | | 2000-03-31 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,37 | 137.000 | | 2000-04-03 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,37 | 124.900 | | 2000-04-04 | 00:00:00 | 1,37 | 1,50 | 1,37 | 1,37 | 291.600 | | 2000-04-05 | 00:00:00 | 1,50 | 1,50 | 1,37 | 1,44 | 279.300 | | 2000-04-06 | 00:00:00 | 1,44 | 1,44 | 1,31 | 1,31 | 146.800 | | 2000-04-07 | 00:00:00 | 1,37 | 1,37 | 1,31 | 1,37 | 158.200 | | 2000-04-10 | 00:00:00 | 1,31 | 1,37 | 1,31 | 1,37 | 163.500 | | 2000-04-11 | 00:00:00 | 1,37 | 1,37 | 1,31 | 1,31 | 175.800 | | 2000-04-12 | 00:00:00 | 1,31 | 1,37 | 1,25 | 1,31 | 237.600 | | 2000-04-13 | 00:00:00 | 1,37 | 1,37 | 1,31 | 1,37 | 122.900 | | 2000-04-14 | 00:00:00 | 1,37 | 1,37 | 1,31 | 1,37 | 417.600 | | 2000-04-17 | 00:00:00 | 1,31 | 1,37 | 1,25 | 1,25 | 177.200 | | 2000-04-18 | 00:00:00 | 1,25 | 1,31 | 1,19 | 1,25 | 461.200 | | 2000-04-19 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,31 | 316.500 | | 2000-04-20 | 00:00:00 | 1,31 | 1,31 | 1,25 | 1,25 | 154.500 | | 2000-04-24 | 00:00:00 | 1,31 | 1,31 | 1,19 | 1,25 | 267.000 | | 2000-04-25 | 00:00:00 | 1,31 | 1,31 | 1,25 | 1,31 | 69.300 | | 2000-04-26 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,31 | 137.400 | | 2000-04-27 | 00:00:00 | 1,31 | 1,31 | 1,19 | 1,25 | 516.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
