(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 4,55 | 4,80 | 4,47 | 4,70 | 1.238.600 | | 2003-07-09 | 00:00:00 | 4,75 | 4,84 | 4,61 | 4,66 | 1.025.500 | | 2003-07-10 | 00:00:00 | 4,76 | 4,86 | 4,66 | 4,80 | 1.174.700 | | 2003-07-11 | 00:00:00 | 4,77 | 4,85 | 4,66 | 4,85 | 761.500 | | 2003-07-14 | 00:00:00 | 4,90 | 4,98 | 4,70 | 4,88 | 1.102.400 | | 2003-07-15 | 00:00:00 | 4,89 | 4,90 | 4,45 | 4,53 | 1.328.400 | | 2003-07-16 | 00:00:00 | 4,52 | 4,80 | 4,49 | 4,65 | 1.191.100 | | 2003-07-17 | 00:00:00 | 4,62 | 4,63 | 4,46 | 4,53 | 820.900 | | 2003-07-18 | 00:00:00 | 4,53 | 4,59 | 4,48 | 4,57 | 460.200 | | 2003-07-21 | 00:00:00 | 4,63 | 4,84 | 4,60 | 4,80 | 924.900 | | 2003-07-22 | 00:00:00 | 4,85 | 4,88 | 4,73 | 4,82 | 610.900 | | 2003-07-23 | 00:00:00 | 4,94 | 5,45 | 4,92 | 5,34 | 2.914.000 | | 2003-07-24 | 00:00:00 | 5,30 | 5,60 | 5,30 | 5,51 | 2.958.100 | | 2003-07-25 | 00:00:00 | 5,51 | 5,70 | 5,41 | 5,69 | 2.754.300 | | 2003-07-28 | 00:00:00 | 5,75 | 5,99 | 5,72 | 5,77 | 2.775.400 | | 2003-07-29 | 00:00:00 | 5,40 | 5,76 | 5,31 | 5,76 | 2.202.200 | | 2003-07-30 | 00:00:00 | 5,61 | 5,65 | 5,50 | 5,55 | 1.279.500 | | 2003-07-31 | 00:00:00 | 5,60 | 5,72 | 5,57 | 5,66 | 1.548.100 | | 2003-08-01 | 00:00:00 | 5,60 | 5,79 | 5,50 | 5,57 | 1.284.300 | | 2003-08-04 | 00:00:00 | 5,52 | 5,71 | 5,41 | 5,57 | 1.148.300 | | 2003-08-05 | 00:00:00 | 5,57 | 5,65 | 5,52 | 5,61 | 1.267.300 | | 2003-08-06 | 00:00:00 | 5,56 | 5,75 | 5,56 | 5,70 | 1.059.300 | | 2003-08-07 | 00:00:00 | 5,66 | 5,83 | 5,56 | 5,69 | 1.367.500 | | 2003-08-08 | 00:00:00 | 5,70 | 6,16 | 5,60 | 6,15 | 3.963.600 | | 2003-08-11 | 00:00:00 | 6,25 | 6,47 | 6,10 | 6,33 | 2.599.100 | | 2003-08-12 | 00:00:00 | 6,30 | 6,30 | 6,13 | 6,30 | 1.398.900 | | 2003-08-13 | 00:00:00 | 6,20 | 6,34 | 6,10 | 6,23 | 2.119.100 | | 2003-08-14 | 00:00:00 | 6,23 | 6,30 | 6,16 | 6,23 | 1.440.800 | | 2003-08-15 | 00:00:00 | 6,22 | 6,35 | 6,17 | 6,25 | 538.600 | | 2003-08-18 | 00:00:00 | 6,12 | 6,20 | 6,05 | 6,07 | 1.267.000 | | 2003-08-19 | 00:00:00 | 6,07 | 6,41 | 6,06 | 6,41 | 1.936.200 | | 2003-08-20 | 00:00:00 | 6,48 | 6,66 | 6,40 | 6,63 | 2.217.400 | | 2003-08-21 | 00:00:00 | 6,56 | 6,58 | 6,35 | 6,37 | 1.334.600 | | 2003-08-22 | 00:00:00 | 6,30 | 6,39 | 6,10 | 6,23 | 2.269.800 | | 2003-08-25 | 00:00:00 | 6,20 | 6,23 | 5,93 | 6,10 | 1.648.100 | | 2003-08-26 | 00:00:00 | 6,00 | 6,26 | 6,00 | 6,18 | 1.142.900 | | 2003-08-27 | 00:00:00 | 6,35 | 6,80 | 6,35 | 6,80 | 2.434.200 | | 2003-08-28 | 00:00:00 | 6,76 | 7,00 | 6,66 | 6,68 | 1.559.400 | | 2003-08-29 | 00:00:00 | 6,83 | 6,95 | 6,65 | 6,70 | 1.688.200 | | 2003-09-02 | 00:00:00 | 6,70 | 6,83 | 6,55 | 6,60 | 1.571.400 | | 2003-09-03 | 00:00:00 | 6,53 | 6,68 | 6,42 | 6,54 | 1.293.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
