(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 | | 2004-04-22 | 00:00:00 | 6,34 | 6,49 | 6,28 | 6,40 | 2.446.700 | | 2004-04-23 | 00:00:00 | 6,47 | 6,49 | 6,12 | 6,38 | 2.184.000 | | 2004-04-26 | 00:00:00 | 6,46 | 6,58 | 6,42 | 6,45 | 1.337.200 | | 2004-04-27 | 00:00:00 | 6,48 | 6,57 | 6,19 | 6,29 | 1.413.700 | | 2004-04-28 | 00:00:00 | 6,15 | 6,20 | 5,70 | 5,76 | 3.050.700 | | 2004-04-29 | 00:00:00 | 5,80 | 6,08 | 5,58 | 5,76 | 2.379.100 | | 2004-04-30 | 00:00:00 | 5,86 | 5,99 | 5,70 | 5,73 | 1.832.300 | | 2004-05-03 | 00:00:00 | 5,85 | 5,98 | 5,70 | 5,83 | 1.203.600 | | 2004-05-04 | 00:00:00 | 6,10 | 6,20 | 6,00 | 6,13 | 1.843.600 | | 2004-05-05 | 00:00:00 | 6,22 | 6,26 | 6,05 | 6,06 | 1.890.000 | | 2004-05-06 | 00:00:00 | 6,16 | 6,24 | 5,75 | 5,80 | 1.962.400 | | 2004-05-07 | 00:00:00 | 5,80 | 5,90 | 5,26 | 5,30 | 2.194.200 | | 2004-05-10 | 00:00:00 | 5,00 | 5,73 | 5,00 | 5,48 | 2.452.000 | | 2004-05-11 | 00:00:00 | 5,49 | 5,69 | 5,32 | 5,59 | 1.167.600 | | 2004-05-12 | 00:00:00 | 5,87 | 5,95 | 5,38 | 5,52 | 1.944.100 | | 2004-05-13 | 00:00:00 | 5,52 | 5,58 | 5,28 | 5,35 | 1.014.300 | | 2004-05-14 | 00:00:00 | 5,40 | 5,50 | 5,36 | 5,42 | 1.034.400 | | 2004-05-17 | 00:00:00 | 5,55 | 5,69 | 5,53 | 5,59 | 1.368.100 | | 2004-05-18 | 00:00:00 | 5,66 | 5,75 | 5,41 | 5,75 | 1.079.600 | | 2004-05-19 | 00:00:00 | 5,88 | 6,09 | 5,84 | 5,84 | 1.529.500 | | 2004-05-20 | 00:00:00 | 5,90 | 5,96 | 5,66 | 5,77 | 765.200 | | 2004-05-21 | 00:00:00 | 5,79 | 6,04 | 5,79 | 6,02 | 1.271.200 | | 2004-05-24 | 00:00:00 | 6,12 | 6,24 | 6,01 | 6,23 | 1.097.500 | | 2004-05-25 | 00:00:00 | 6,31 | 6,53 | 6,30 | 6,44 | 1.382.600 | | 2004-05-26 | 00:00:00 | 6,46 | 6,55 | 6,24 | 6,48 | 1.503.700 | | 2004-05-27 | 00:00:00 | 6,60 | 6,63 | 6,46 | 6,53 | 1.424.500 | | 2004-05-28 | 00:00:00 | 6,53 | 6,55 | 6,30 | 6,49 | 656.100 | | 2004-06-01 | 00:00:00 | 6,58 | 6,64 | 6,25 | 6,38 | 601.600 | | 2004-06-02 | 00:00:00 | 6,40 | 6,45 | 6,11 | 6,15 | 933.400 | | 2004-06-03 | 00:00:00 | 6,16 | 6,23 | 6,02 | 6,04 | 1.128.200 | | 2004-06-04 | 00:00:00 | 6,06 | 6,44 | 6,06 | 6,21 | 1.029.200 | | 2004-06-07 | 00:00:00 | 6,22 | 6,43 | 6,22 | 6,41 | 683.100 | | 2004-06-08 | 00:00:00 | 6,31 | 6,40 | 6,23 | 6,32 | 523.700 | | 2004-06-09 | 00:00:00 | 6,25 | 6,25 | 5,97 | 5,98 | 1.526.700 | | 2004-06-10 | 00:00:00 | 6,00 | 6,13 | 5,97 | 6,11 | 1.124.200 | | 2004-06-14 | 00:00:00 | 6,01 | 6,03 | 5,57 | 5,69 | 1.409.400 | | 2004-06-15 | 00:00:00 | 5,79 | 5,90 | 5,72 | 5,82 | 1.233.700 | | 2004-06-16 | 00:00:00 | 5,82 | 5,82 | 5,59 | 5,65 | 1.009.300 | | 2004-06-17 | 00:00:00 | 5,71 | 5,87 | 5,60 | 5,80 | 916.200 | | 2004-06-18 | 00:00:00 | 5,86 | 6,09 | 5,86 | 5,99 | 1.349.600 | | 2004-06-21 | 00:00:00 | 6,05 | 6,07 | 5,77 | 5,80 | 810.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
