(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 | 2004-12-09 | 00:00:00 | 5,60 | 5,70 | 5,49 | 5,55 | 1.658.200 | 2004-12-10 | 00:00:00 | 5,50 | 5,76 | 5,50 | 5,60 | 1.252.400 | 2004-12-13 | 00:00:00 | 5,65 | 6,06 | 5,65 | 6,04 | 2.174.200 | 2004-12-14 | 00:00:00 | 6,02 | 6,07 | 5,83 | 5,87 | 1.654.700 | 2004-12-15 | 00:00:00 | 6,04 | 6,15 | 5,93 | 5,99 | 1.985.000 | 2004-12-16 | 00:00:00 | 5,99 | 6,03 | 5,65 | 5,65 | 1.888.800 | 2004-12-17 | 00:00:00 | 5,67 | 5,78 | 5,66 | 5,74 | 1.072.000 | 2004-12-20 | 00:00:00 | 5,83 | 5,94 | 5,75 | 5,75 | 1.027.400 | 2004-12-21 | 00:00:00 | 5,80 | 5,81 | 5,74 | 5,80 | 570.000 | 2004-12-22 | 00:00:00 | 5,88 | 5,91 | 5,68 | 5,85 | 964.100 | 2004-12-23 | 00:00:00 | 5,90 | 6,00 | 5,85 | 5,99 | 1.161.800 | 2004-12-27 | 00:00:00 | 6,05 | 6,08 | 6,00 | 6,07 | 706.200 | 2004-12-28 | 00:00:00 | 6,05 | 6,07 | 5,83 | 5,96 | 843.100 | 2004-12-29 | 00:00:00 | 5,85 | 5,89 | 5,73 | 5,81 | 1.019.100 | 2004-12-30 | 00:00:00 | 5,82 | 5,99 | 5,82 | 5,83 | 982.900 | 2004-12-31 | 00:00:00 | 5,83 | 5,96 | 5,80 | 5,83 | 660.400 | 2005-01-03 | 00:00:00 | 5,81 | 5,81 | 5,61 | 5,64 | 1.137.700 | 2005-01-04 | 00:00:00 | 5,65 | 5,70 | 5,54 | 5,59 | 1.508.000 | 2005-01-05 | 00:00:00 | 5,61 | 5,70 | 5,55 | 5,55 | 1.007.600 | 2005-01-06 | 00:00:00 | 5,57 | 5,63 | 5,43 | 5,44 | 1.257.900 | 2005-01-07 | 00:00:00 | 5,52 | 5,57 | 5,42 | 5,42 | 884.300 | 2005-01-10 | 00:00:00 | 5,52 | 5,71 | 5,51 | 5,59 | 1.020.300 | 2005-01-11 | 00:00:00 | 5,73 | 5,82 | 5,66 | 5,70 | 956.000 | 2005-01-12 | 00:00:00 | 5,78 | 5,84 | 5,55 | 5,58 | 1.351.300 | 2005-01-13 | 00:00:00 | 5,50 | 5,58 | 5,46 | 5,49 | 1.351.800 | 2005-01-14 | 00:00:00 | 5,38 | 5,45 | 5,37 | 5,42 | 634.000 | 2005-01-18 | 00:00:00 | 5,42 | 5,64 | 5,39 | 5,58 | 904.100 | 2005-01-19 | 00:00:00 | 5,64 | 5,70 | 5,44 | 5,48 | 859.400 | 2005-01-20 | 00:00:00 | 5,46 | 5,57 | 5,41 | 5,48 | 751.600 | 2005-01-21 | 00:00:00 | 5,49 | 5,73 | 5,49 | 5,70 | 1.143.400 | 2005-01-24 | 00:00:00 | 5,74 | 5,82 | 5,63 | 5,69 | 1.130.100 | 2005-01-25 | 00:00:00 | 5,67 | 5,67 | 5,44 | 5,44 | 925.800 | 2005-01-26 | 00:00:00 | 5,58 | 5,66 | 5,54 | 5,64 | 631.600 | 2005-01-27 | 00:00:00 | 5,57 | 5,70 | 5,55 | 5,69 | 452.000 | 2005-01-28 | 00:00:00 | 5,65 | 5,67 | 5,49 | 5,51 | 685.300 | 2005-01-31 | 00:00:00 | 5,51 | 5,53 | 5,42 | 5,53 | 676.900 | 2005-02-01 | 00:00:00 | 5,53 | 5,57 | 5,46 | 5,50 | 693.900 | 2005-02-02 | 00:00:00 | 5,54 | 5,57 | 5,43 | 5,55 | 709.900 | 2005-02-03 | 00:00:00 | 5,44 | 5,44 | 5,36 | 5,41 | 915.300 | 2005-02-04 | 00:00:00 | 5,41 | 5,44 | 5,32 | 5,37 | 668.100 | 2005-02-07 | 00:00:00 | 5,36 | 5,42 | 5,13 | 5,13 | 896.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|