(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 2021-09-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 4,90 | 4,94 | 4,58 | 4,60 | 1.823.300 | | 2003-01-15 | 00:00:00 | 4,55 | 4,99 | 4,55 | 4,94 | 1.536.700 | | 2003-01-16 | 00:00:00 | 5,10 | 5,12 | 4,85 | 5,01 | 1.497.300 | | 2003-01-17 | 00:00:00 | 5,10 | 5,14 | 4,72 | 4,78 | 1.161.100 | | 2003-01-21 | 00:00:00 | 4,75 | 4,75 | 4,52 | 4,53 | 2.800.300 | | 2003-01-22 | 00:00:00 | 4,44 | 4,45 | 4,22 | 4,27 | 11.332.000 | | 2003-01-23 | 00:00:00 | 4,40 | 4,55 | 4,33 | 4,41 | 4.966.300 | | 2003-01-24 | 00:00:00 | 4,48 | 4,73 | 4,46 | 4,57 | 3.828.600 | | 2003-01-27 | 00:00:00 | 4,59 | 4,65 | 4,27 | 4,30 | 2.668.000 | | 2003-01-28 | 00:00:00 | 4,25 | 4,30 | 4,08 | 4,17 | 2.374.700 | | 2003-01-29 | 00:00:00 | 4,20 | 4,35 | 4,11 | 4,14 | 1.974.800 | | 2003-01-30 | 00:00:00 | 4,14 | 4,38 | 4,11 | 4,34 | 1.888.500 | | 2003-01-31 | 00:00:00 | 4,35 | 4,43 | 4,21 | 4,38 | 1.164.000 | | 2003-02-03 | 00:00:00 | 4,43 | 4,45 | 4,18 | 4,25 | 886.800 | | 2003-02-04 | 00:00:00 | 4,42 | 4,59 | 4,37 | 4,59 | 2.860.200 | | 2003-02-05 | 00:00:00 | 4,70 | 4,70 | 4,25 | 4,37 | 2.268.300 | | 2003-02-06 | 00:00:00 | 4,37 | 4,45 | 4,20 | 4,25 | 1.208.500 | | 2003-02-07 | 00:00:00 | 4,25 | 4,34 | 4,15 | 4,15 | 938.500 | | 2003-02-10 | 00:00:00 | 4,30 | 4,30 | 3,70 | 3,75 | 3.115.300 | | 2003-02-11 | 00:00:00 | 3,70 | 4,08 | 3,66 | 4,02 | 2.519.200 | | 2003-02-12 | 00:00:00 | 4,00 | 4,05 | 3,70 | 3,75 | 1.432.900 | | 2003-02-13 | 00:00:00 | 3,81 | 3,99 | 3,80 | 3,88 | 1.166.900 | | 2003-02-14 | 00:00:00 | 3,86 | 3,88 | 3,72 | 3,77 | 768.700 | | 2003-02-18 | 00:00:00 | 3,73 | 3,76 | 3,58 | 3,71 | 1.378.100 | | 2003-02-19 | 00:00:00 | 3,77 | 3,92 | 3,74 | 3,82 | 1.066.400 | | 2003-02-20 | 00:00:00 | 3,91 | 4,08 | 3,85 | 4,00 | 1.307.500 | | 2003-02-21 | 00:00:00 | 4,03 | 4,05 | 3,91 | 4,05 | 1.096.000 | | 2003-02-24 | 00:00:00 | 4,08 | 4,24 | 4,00 | 4,00 | 1.330.100 | | 2003-02-25 | 00:00:00 | 3,99 | 4,08 | 3,80 | 3,83 | 1.138.900 | | 2003-02-26 | 00:00:00 | 3,93 | 3,93 | 3,71 | 3,80 | 809.400 | | 2003-02-27 | 00:00:00 | 3,80 | 3,88 | 3,74 | 3,83 | 896.900 | | 2003-02-28 | 00:00:00 | 3,87 | 3,94 | 3,78 | 3,80 | 911.900 | | 2003-03-03 | 00:00:00 | 3,80 | 3,80 | 3,67 | 3,72 | 1.081.800 | | 2003-03-04 | 00:00:00 | 3,82 | 3,94 | 3,80 | 3,83 | 1.007.700 | | 2003-03-05 | 00:00:00 | 3,93 | 3,93 | 3,74 | 3,75 | 676.300 | | 2003-03-06 | 00:00:00 | 3,75 | 3,77 | 3,58 | 3,71 | 948.300 | | 2003-03-07 | 00:00:00 | 3,70 | 3,72 | 3,44 | 3,52 | 1.329.900 | | 2003-03-10 | 00:00:00 | 3,52 | 3,55 | 2,97 | 3,00 | 5.215.400 | | 2003-03-11 | 00:00:00 | 3,00 | 3,02 | 2,75 | 2,90 | 3.584.200 | | 2003-03-12 | 00:00:00 | 2,80 | 2,95 | 2,70 | 2,81 | 2.619.800 | | 2003-03-13 | 00:00:00 | 2,65 | 3,00 | 2,58 | 2,98 | 2.029.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
