(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 6,53 | 6,68 | 6,42 | 6,54 | 1.293.000 | | 2003-09-04 | 00:00:00 | 6,54 | 6,81 | 6,45 | 6,75 | 890.700 | | 2003-09-05 | 00:00:00 | 6,82 | 6,97 | 6,70 | 6,76 | 1.390.200 | | 2003-09-08 | 00:00:00 | 6,72 | 6,75 | 6,60 | 6,69 | 881.600 | | 2003-09-09 | 00:00:00 | 6,87 | 6,95 | 6,70 | 6,84 | 1.745.100 | | 2003-09-10 | 00:00:00 | 6,85 | 6,88 | 6,61 | 6,68 | 1.295.200 | | 2003-09-11 | 00:00:00 | 6,65 | 6,95 | 6,42 | 6,95 | 2.163.900 | | 2003-09-12 | 00:00:00 | 7,00 | 7,12 | 6,79 | 6,79 | 2.263.700 | | 2003-09-15 | 00:00:00 | 6,79 | 6,80 | 6,51 | 6,51 | 1.340.000 | | 2003-09-16 | 00:00:00 | 6,50 | 6,65 | 6,45 | 6,56 | 948.700 | | 2003-09-17 | 00:00:00 | 6,65 | 6,78 | 6,53 | 6,76 | 1.104.400 | | 2003-09-18 | 00:00:00 | 6,92 | 6,94 | 6,57 | 6,60 | 1.417.100 | | 2003-09-19 | 00:00:00 | 6,62 | 6,90 | 6,62 | 6,67 | 1.738.500 | | 2003-09-22 | 00:00:00 | 6,79 | 6,89 | 6,54 | 6,56 | 2.527.300 | | 2003-09-23 | 00:00:00 | 6,49 | 6,50 | 6,20 | 6,23 | 3.122.700 | | 2003-09-24 | 00:00:00 | 6,15 | 6,40 | 6,13 | 6,40 | 2.084.300 | | 2003-09-25 | 00:00:00 | 6,53 | 6,53 | 5,78 | 5,78 | 3.329.300 | | 2003-09-26 | 00:00:00 | 5,65 | 5,68 | 5,10 | 5,20 | 5.221.300 | | 2003-09-29 | 00:00:00 | 5,21 | 5,45 | 5,12 | 5,30 | 2.906.700 | | 2003-09-30 | 00:00:00 | 5,43 | 5,51 | 5,21 | 5,24 | 1.691.500 | | 2003-10-01 | 00:00:00 | 5,29 | 5,54 | 5,15 | 5,52 | 1.746.500 | | 2003-10-02 | 00:00:00 | 5,44 | 5,58 | 5,38 | 5,49 | 2.101.100 | | 2003-10-03 | 00:00:00 | 5,39 | 5,63 | 4,88 | 5,25 | 3.788.700 | | 2003-10-06 | 00:00:00 | 5,35 | 5,37 | 5,20 | 5,25 | 1.792.000 | | 2003-10-07 | 00:00:00 | 5,48 | 5,56 | 5,39 | 5,56 | 1.396.200 | | 2003-10-08 | 00:00:00 | 5,70 | 5,75 | 5,61 | 5,74 | 2.020.700 | | 2003-10-09 | 00:00:00 | 5,55 | 5,70 | 5,50 | 5,70 | 1.684.400 | | 2003-10-10 | 00:00:00 | 5,74 | 5,77 | 5,65 | 5,70 | 1.158.800 | | 2003-10-13 | 00:00:00 | 5,70 | 5,83 | 5,61 | 5,82 | 736.200 | | 2003-10-14 | 00:00:00 | 5,82 | 5,98 | 5,76 | 5,90 | 821.200 | | 2003-10-15 | 00:00:00 | 5,90 | 5,95 | 5,60 | 5,79 | 668.700 | | 2003-10-16 | 00:00:00 | 5,85 | 5,98 | 5,80 | 5,94 | 677.300 | | 2003-10-17 | 00:00:00 | 5,90 | 5,97 | 5,61 | 5,61 | 1.073.000 | | 2003-10-20 | 00:00:00 | 5,65 | 5,83 | 5,65 | 5,68 | 832.300 | | 2003-10-21 | 00:00:00 | 5,70 | 6,05 | 5,70 | 6,05 | 1.241.000 | | 2003-10-22 | 00:00:00 | 6,34 | 6,34 | 6,12 | 6,15 | 2.124.100 | | 2003-10-23 | 00:00:00 | 6,05 | 6,22 | 5,95 | 6,06 | 969.600 | | 2003-10-24 | 00:00:00 | 6,12 | 6,21 | 5,95 | 5,95 | 1.291.800 | | 2003-10-27 | 00:00:00 | 5,96 | 6,03 | 5,73 | 5,95 | 975.000 | | 2003-10-28 | 00:00:00 | 5,90 | 5,93 | 5,65 | 5,90 | 1.013.200 | | 2003-10-29 | 00:00:00 | 5,85 | 6,14 | 5,84 | 6,14 | 1.000.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
