(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 5,85 | 6,14 | 5,84 | 6,14 | 1.000.300 | 2003-10-30 | 00:00:00 | 6,14 | 6,20 | 5,90 | 5,95 | 964.400 | 2003-10-31 | 00:00:00 | 5,85 | 6,05 | 5,75 | 5,90 | 1.138.800 | 2003-11-03 | 00:00:00 | 5,80 | 5,90 | 5,48 | 5,66 | 1.719.400 | 2003-11-04 | 00:00:00 | 5,65 | 6,01 | 5,61 | 5,95 | 1.788.500 | 2003-11-05 | 00:00:00 | 5,99 | 6,15 | 5,91 | 6,14 | 986.200 | 2003-11-06 | 00:00:00 | 6,08 | 6,09 | 5,81 | 5,96 | 720.200 | 2003-11-07 | 00:00:00 | 5,98 | 6,12 | 5,80 | 6,07 | 1.102.900 | 2003-11-10 | 00:00:00 | 6,07 | 6,22 | 5,97 | 5,99 | 978.100 | 2003-11-11 | 00:00:00 | 5,99 | 6,08 | 5,87 | 5,89 | 960.200 | 2003-11-12 | 00:00:00 | 5,96 | 6,76 | 5,95 | 6,76 | 3.246.600 | 2003-11-13 | 00:00:00 | 6,75 | 6,90 | 6,50 | 6,60 | 2.000.500 | 2003-11-14 | 00:00:00 | 6,66 | 6,95 | 6,66 | 6,91 | 2.034.100 | 2003-11-17 | 00:00:00 | 6,96 | 7,00 | 6,58 | 6,70 | 2.389.700 | 2003-11-18 | 00:00:00 | 6,75 | 7,45 | 6,73 | 7,36 | 3.504.200 | 2003-11-19 | 00:00:00 | 7,37 | 7,50 | 7,05 | 7,46 | 2.869.600 | 2003-11-20 | 00:00:00 | 7,53 | 7,55 | 7,02 | 7,12 | 3.532.700 | 2003-11-21 | 00:00:00 | 7,18 | 7,25 | 7,05 | 7,15 | 1.316.600 | 2003-11-24 | 00:00:00 | 7,08 | 7,10 | 6,75 | 7,00 | 1.757.900 | 2003-11-25 | 00:00:00 | 7,03 | 7,20 | 7,01 | 7,12 | 1.360.300 | 2003-11-26 | 00:00:00 | 7,11 | 7,43 | 7,10 | 7,30 | 2.705.400 | 2003-11-28 | 00:00:00 | 7,40 | 7,50 | 7,36 | 7,42 | 760.800 | 2003-12-01 | 00:00:00 | 7,60 | 8,09 | 7,45 | 8,07 | 3.840.100 | 2003-12-02 | 00:00:00 | 8,05 | 8,50 | 7,97 | 8,41 | 3.545.200 | 2003-12-03 | 00:00:00 | 8,41 | 8,44 | 8,05 | 8,07 | 2.245.400 | 2003-12-04 | 00:00:00 | 8,03 | 8,10 | 7,73 | 7,81 | 2.217.900 | 2003-12-05 | 00:00:00 | 7,71 | 8,39 | 7,70 | 8,31 | 1.944.100 | 2003-12-08 | 00:00:00 | 8,40 | 8,55 | 8,25 | 8,33 | 3.333.300 | 2003-12-09 | 00:00:00 | 8,40 | 8,40 | 7,81 | 7,84 | 3.043.700 | 2003-12-10 | 00:00:00 | 7,92 | 8,04 | 7,29 | 7,39 | 3.139.100 | 2003-12-11 | 00:00:00 | 7,10 | 7,65 | 7,05 | 7,47 | 2.675.300 | 2003-12-12 | 00:00:00 | 7,57 | 7,83 | 7,50 | 7,64 | 2.667.100 | 2003-12-15 | 00:00:00 | 7,39 | 7,90 | 7,39 | 7,70 | 1.968.400 | 2003-12-16 | 00:00:00 | 7,70 | 7,90 | 7,53 | 7,64 | 2.023.000 | 2003-12-17 | 00:00:00 | 7,64 | 7,87 | 7,57 | 7,76 | 1.514.900 | 2003-12-18 | 00:00:00 | 7,66 | 7,85 | 7,42 | 7,80 | 1.675.200 | 2003-12-19 | 00:00:00 | 7,79 | 7,79 | 7,53 | 7,53 | 1.541.400 | 2003-12-22 | 00:00:00 | 7,54 | 7,65 | 7,35 | 7,45 | 1.677.800 | 2003-12-23 | 00:00:00 | 7,20 | 7,55 | 7,20 | 7,55 | 1.423.500 | 2003-12-24 | 00:00:00 | 7,60 | 7,78 | 7,50 | 7,62 | 754.300 | 2003-12-26 | 00:00:00 | 7,70 | 7,90 | 7,65 | 7,83 | 534.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|