(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 6,05 | 6,07 | 5,77 | 5,80 | 810.800 | | 2004-06-22 | 00:00:00 | 5,75 | 5,84 | 5,68 | 5,70 | 1.978.900 | | 2004-06-23 | 00:00:00 | 5,70 | 5,73 | 5,52 | 5,65 | 1.414.600 | | 2004-06-24 | 00:00:00 | 5,70 | 5,89 | 5,70 | 5,86 | 2.130.300 | | 2004-06-25 | 00:00:00 | 5,89 | 5,92 | 5,71 | 5,84 | 1.610.900 | | 2004-06-28 | 00:00:00 | 5,88 | 5,92 | 5,72 | 5,77 | 869.900 | | 2004-06-29 | 00:00:00 | 5,69 | 5,81 | 5,60 | 5,69 | 832.900 | | 2004-06-30 | 00:00:00 | 5,75 | 5,82 | 5,64 | 5,70 | 1.106.900 | | 2004-07-01 | 00:00:00 | 5,67 | 5,73 | 5,54 | 5,54 | 724.600 | | 2004-07-02 | 00:00:00 | 5,58 | 5,70 | 5,58 | 5,62 | 968.900 | | 2004-07-06 | 00:00:00 | 5,62 | 5,68 | 5,41 | 5,47 | 1.429.900 | | 2004-07-07 | 00:00:00 | 5,56 | 5,86 | 5,56 | 5,86 | 1.171.500 | | 2004-07-08 | 00:00:00 | 5,93 | 6,23 | 5,89 | 6,14 | 1.964.300 | | 2004-07-09 | 00:00:00 | 6,02 | 6,25 | 6,02 | 6,24 | 972.800 | | 2004-07-12 | 00:00:00 | 6,35 | 6,37 | 6,13 | 6,26 | 1.159.600 | | 2004-07-13 | 00:00:00 | 6,16 | 6,21 | 6,04 | 6,19 | 930.300 | | 2004-07-14 | 00:00:00 | 6,28 | 6,34 | 5,98 | 5,99 | 1.474.000 | | 2004-07-15 | 00:00:00 | 6,00 | 6,18 | 6,00 | 6,08 | 549.000 | | 2004-07-16 | 00:00:00 | 6,08 | 6,21 | 6,02 | 6,02 | 634.000 | | 2004-07-19 | 00:00:00 | 6,02 | 6,08 | 5,75 | 5,89 | 912.700 | | 2004-07-20 | 00:00:00 | 5,92 | 5,97 | 5,75 | 5,80 | 774.300 | | 2004-07-21 | 00:00:00 | 5,82 | 5,89 | 5,50 | 5,50 | 981.200 | | 2004-07-22 | 00:00:00 | 5,58 | 5,68 | 5,56 | 5,62 | 1.030.600 | | 2004-07-23 | 00:00:00 | 5,50 | 5,50 | 5,33 | 5,33 | 1.085.200 | | 2004-07-26 | 00:00:00 | 5,29 | 5,37 | 5,06 | 5,15 | 1.411.600 | | 2004-07-27 | 00:00:00 | 5,25 | 5,25 | 4,83 | 5,16 | 1.591.700 | | 2004-07-28 | 00:00:00 | 5,16 | 5,30 | 5,02 | 5,20 | 900.400 | | 2004-07-29 | 00:00:00 | 5,18 | 5,32 | 5,10 | 5,32 | 610.800 | | 2004-07-30 | 00:00:00 | 5,40 | 5,48 | 5,40 | 5,40 | 739.300 | | 2004-08-02 | 00:00:00 | 5,50 | 5,50 | 5,21 | 5,21 | 1.085.100 | | 2004-08-03 | 00:00:00 | 5,20 | 5,49 | 5,00 | 5,20 | 947.400 | | 2004-08-04 | 00:00:00 | 5,08 | 5,20 | 5,03 | 5,06 | 1.161.000 | | 2004-08-05 | 00:00:00 | 5,04 | 5,16 | 5,02 | 5,06 | 874.600 | | 2004-08-06 | 00:00:00 | 5,10 | 5,27 | 5,10 | 5,22 | 1.355.800 | | 2004-08-09 | 00:00:00 | 5,17 | 5,21 | 5,08 | 5,14 | 518.900 | | 2004-08-10 | 00:00:00 | 5,17 | 5,28 | 5,08 | 5,22 | 656.200 | | 2004-08-11 | 00:00:00 | 5,12 | 5,14 | 5,01 | 5,04 | 938.100 | | 2004-08-12 | 00:00:00 | 5,04 | 5,09 | 4,98 | 5,00 | 844.800 | | 2004-08-13 | 00:00:00 | 5,08 | 5,16 | 5,00 | 5,15 | 952.400 | | 2004-08-16 | 00:00:00 | 5,28 | 5,46 | 5,25 | 5,46 | 852.800 | | 2004-08-17 | 00:00:00 | 5,43 | 5,59 | 5,30 | 5,45 | 619.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
