(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 2,65 | 3,00 | 2,58 | 2,98 | 2.029.400 | 2003-03-14 | 00:00:00 | 2,98 | 3,09 | 2,97 | 3,06 | 1.547.800 | 2003-03-17 | 00:00:00 | 3,23 | 3,24 | 2,94 | 3,03 | 1.450.100 | 2003-03-18 | 00:00:00 | 3,19 | 3,19 | 3,04 | 3,11 | 1.126.700 | 2003-03-19 | 00:00:00 | 3,10 | 3,17 | 3,04 | 3,12 | 915.500 | 2003-03-20 | 00:00:00 | 3,05 | 3,20 | 2,85 | 2,95 | 765.700 | 2003-03-21 | 00:00:00 | 2,90 | 2,94 | 2,76 | 2,86 | 1.487.900 | 2003-03-24 | 00:00:00 | 2,95 | 3,06 | 2,90 | 2,95 | 1.389.800 | 2003-03-25 | 00:00:00 | 2,97 | 3,04 | 2,89 | 3,03 | 648.700 | 2003-03-26 | 00:00:00 | 3,05 | 3,08 | 2,96 | 3,03 | 383.100 | 2003-03-27 | 00:00:00 | 3,03 | 3,05 | 2,96 | 3,00 | 658.300 | 2003-03-28 | 00:00:00 | 3,02 | 3,30 | 3,02 | 3,30 | 1.794.600 | 2003-03-31 | 00:00:00 | 3,43 | 3,44 | 3,15 | 3,29 | 2.122.500 | 2003-04-01 | 00:00:00 | 3,20 | 3,24 | 3,14 | 3,24 | 1.109.200 | 2003-04-02 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,10 | 757.400 | 2003-04-03 | 00:00:00 | 3,03 | 3,11 | 3,01 | 3,06 | 711.600 | 2003-04-04 | 00:00:00 | 3,08 | 3,14 | 3,07 | 3,08 | 562.300 | 2003-04-07 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,10 | 1.310.500 | 2003-04-08 | 00:00:00 | 3,14 | 3,18 | 3,09 | 3,11 | 391.600 | 2003-04-09 | 00:00:00 | 3,11 | 3,35 | 3,05 | 3,35 | 1.117.200 | 2003-04-10 | 00:00:00 | 3,35 | 3,38 | 3,27 | 3,28 | 724.200 | 2003-04-11 | 00:00:00 | 3,27 | 3,35 | 3,19 | 3,34 | 426.600 | 2003-04-14 | 00:00:00 | 3,39 | 3,40 | 3,31 | 3,40 | 579.900 | 2003-04-15 | 00:00:00 | 3,40 | 3,49 | 3,30 | 3,44 | 686.600 | 2003-04-16 | 00:00:00 | 3,45 | 3,62 | 3,36 | 3,62 | 1.098.300 | 2003-04-17 | 00:00:00 | 3,70 | 3,74 | 3,50 | 3,64 | 1.210.200 | 2003-04-21 | 00:00:00 | 3,64 | 3,71 | 3,55 | 3,68 | 765.900 | 2003-04-22 | 00:00:00 | 3,71 | 3,73 | 3,58 | 3,64 | 677.300 | 2003-04-23 | 00:00:00 | 3,56 | 3,69 | 3,56 | 3,69 | 704.800 | 2003-04-24 | 00:00:00 | 3,66 | 3,78 | 3,50 | 3,60 | 868.700 | 2003-04-25 | 00:00:00 | 3,50 | 3,73 | 3,50 | 3,58 | 682.300 | 2003-04-28 | 00:00:00 | 3,65 | 3,65 | 3,41 | 3,53 | 910.300 | 2003-04-29 | 00:00:00 | 3,47 | 3,57 | 3,38 | 3,56 | 716.000 | 2003-04-30 | 00:00:00 | 3,60 | 3,83 | 3,60 | 3,74 | 944.500 | 2003-05-01 | 00:00:00 | 3,74 | 3,94 | 3,74 | 3,90 | 1.305.300 | 2003-05-02 | 00:00:00 | 3,96 | 4,04 | 3,77 | 4,04 | 887.100 | 2003-05-05 | 00:00:00 | 4,03 | 4,16 | 3,90 | 4,15 | 877.700 | 2003-05-06 | 00:00:00 | 4,17 | 4,23 | 4,05 | 4,23 | 1.094.600 | 2003-05-07 | 00:00:00 | 4,25 | 4,25 | 3,93 | 3,95 | 1.181.100 | 2003-05-08 | 00:00:00 | 4,05 | 4,15 | 4,00 | 4,01 | 923.300 | 2003-05-09 | 00:00:00 | 3,93 | 4,10 | 3,89 | 4,10 | 596.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|