(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 5,32 | 5,35 | 5,23 | 5,25 | 613.700 | | 2005-04-07 | 00:00:00 | 5,29 | 5,38 | 5,26 | 5,28 | 554.500 | | 2005-04-08 | 00:00:00 | 5,30 | 5,37 | 5,25 | 5,27 | 464.800 | | 2005-04-11 | 00:00:00 | 5,32 | 5,37 | 5,17 | 5,18 | 734.200 | | 2005-04-12 | 00:00:00 | 5,19 | 5,19 | 5,06 | 5,12 | 704.700 | | 2005-04-13 | 00:00:00 | 5,14 | 5,20 | 5,09 | 5,09 | 554.700 | | 2005-04-14 | 00:00:00 | 5,04 | 5,09 | 4,72 | 4,74 | 1.681.000 | | 2005-04-15 | 00:00:00 | 4,76 | 4,88 | 4,55 | 4,58 | 1.411.100 | | 2005-04-18 | 00:00:00 | 4,61 | 4,82 | 4,60 | 4,68 | 896.400 | | 2005-04-19 | 00:00:00 | 4,76 | 5,00 | 4,75 | 4,98 | 797.100 | | 2005-04-20 | 00:00:00 | 5,02 | 5,22 | 4,97 | 5,12 | 1.193.700 | | 2005-04-21 | 00:00:00 | 5,12 | 5,16 | 5,01 | 5,05 | 865.000 | | 2005-04-22 | 00:00:00 | 5,11 | 5,15 | 5,01 | 5,05 | 822.500 | | 2005-04-25 | 00:00:00 | 5,15 | 5,19 | 4,95 | 5,13 | 661.800 | | 2005-04-26 | 00:00:00 | 5,21 | 5,21 | 4,90 | 4,91 | 603.700 | | 2005-04-27 | 00:00:00 | 4,91 | 4,93 | 4,72 | 4,73 | 913.000 | | 2005-04-28 | 00:00:00 | 4,69 | 4,76 | 4,60 | 4,62 | 616.300 | | 2005-04-29 | 00:00:00 | 4,69 | 4,80 | 4,64 | 4,66 | 738.500 | | 2005-05-02 | 00:00:00 | 4,60 | 4,65 | 4,47 | 4,55 | 747.700 | | 2005-05-03 | 00:00:00 | 4,52 | 4,74 | 4,49 | 4,74 | 1.000.400 | | 2005-05-04 | 00:00:00 | 4,83 | 4,94 | 4,76 | 4,93 | 1.161.800 | | 2005-05-05 | 00:00:00 | 4,95 | 4,99 | 4,85 | 4,95 | 614.800 | | 2005-05-06 | 00:00:00 | 4,80 | 4,86 | 4,70 | 4,80 | 605.900 | | 2005-05-09 | 00:00:00 | 4,82 | 4,90 | 4,74 | 4,89 | 558.000 | | 2005-05-10 | 00:00:00 | 4,89 | 4,94 | 4,80 | 4,81 | 568.600 | | 2005-05-11 | 00:00:00 | 4,82 | 4,82 | 4,57 | 4,64 | 805.100 | | 2005-05-12 | 00:00:00 | 4,60 | 4,60 | 4,28 | 4,33 | 1.093.500 | | 2005-05-13 | 00:00:00 | 4,34 | 4,41 | 4,05 | 4,05 | 1.299.300 | | 2005-05-16 | 00:00:00 | 4,06 | 4,13 | 3,91 | 3,97 | 1.178.600 | | 2005-05-17 | 00:00:00 | 4,03 | 4,11 | 4,00 | 4,04 | 626.200 | | 2005-05-18 | 00:00:00 | 4,14 | 4,23 | 4,10 | 4,17 | 800.200 | | 2005-05-19 | 00:00:00 | 4,15 | 4,20 | 4,07 | 4,07 | 673.500 | | 2005-05-20 | 00:00:00 | 4,08 | 4,13 | 4,02 | 4,12 | 583.400 | | 2005-05-23 | 00:00:00 | 4,13 | 4,24 | 4,10 | 4,16 | 675.800 | | 2005-05-24 | 00:00:00 | 4,21 | 4,35 | 4,20 | 4,35 | 761.600 | | 2005-05-25 | 00:00:00 | 4,38 | 4,39 | 4,20 | 4,28 | 764.800 | | 2005-05-26 | 00:00:00 | 4,22 | 4,29 | 4,17 | 4,18 | 528.800 | | 2005-05-27 | 00:00:00 | 4,21 | 4,45 | 4,21 | 4,41 | 1.177.200 | | 2005-05-31 | 00:00:00 | 4,30 | 4,53 | 4,22 | 4,48 | 1.096.300 | | 2005-06-01 | 00:00:00 | 4,50 | 4,67 | 4,48 | 4,60 | 2.198.500 | | 2005-06-02 | 00:00:00 | 4,63 | 4,70 | 4,50 | 4,51 | 1.079.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
