(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 | | 2005-07-29 | 00:00:00 | 4,16 | 4,27 | 4,15 | 4,15 | 775.400 | | 2005-08-01 | 00:00:00 | 4,20 | 4,26 | 4,16 | 4,20 | 576.000 | | 2005-08-02 | 00:00:00 | 4,16 | 4,24 | 4,14 | 4,15 | 780.800 | | 2005-08-03 | 00:00:00 | 4,18 | 4,48 | 4,17 | 4,42 | 1.748.100 | | 2005-08-04 | 00:00:00 | 4,40 | 4,40 | 4,07 | 4,07 | 2.425.700 | | 2005-08-05 | 00:00:00 | 4,05 | 4,08 | 3,51 | 3,73 | 4.272.200 | | 2005-08-08 | 00:00:00 | 3,72 | 3,83 | 3,63 | 3,75 | 1.486.900 | | 2005-08-09 | 00:00:00 | 3,77 | 3,90 | 3,72 | 3,90 | 1.318.400 | | 2005-08-10 | 00:00:00 | 3,96 | 4,03 | 3,85 | 3,86 | 1.449.500 | | 2005-08-11 | 00:00:00 | 3,90 | 4,15 | 3,90 | 4,12 | 1.615.400 | | 2005-08-12 | 00:00:00 | 4,12 | 4,14 | 4,00 | 4,08 | 758.900 | | 2005-08-15 | 00:00:00 | 4,03 | 4,12 | 3,96 | 4,12 | 879.900 | | 2005-08-16 | 00:00:00 | 4,10 | 4,14 | 4,02 | 4,05 | 620.600 | | 2005-08-17 | 00:00:00 | 4,00 | 4,00 | 3,81 | 3,81 | 902.200 | | 2005-08-18 | 00:00:00 | 3,78 | 3,97 | 3,78 | 3,97 | 970.400 | | 2005-08-19 | 00:00:00 | 3,93 | 3,98 | 3,90 | 3,93 | 369.200 | | 2005-08-22 | 00:00:00 | 3,97 | 4,01 | 3,90 | 3,95 | 533.800 | | 2005-08-23 | 00:00:00 | 3,98 | 3,99 | 3,82 | 3,82 | 653.100 | | 2005-08-24 | 00:00:00 | 3,79 | 3,86 | 3,55 | 3,62 | 1.073.100 | | 2005-08-25 | 00:00:00 | 3,65 | 3,71 | 3,60 | 3,60 | 536.300 | | 2005-08-26 | 00:00:00 | 3,58 | 3,61 | 3,52 | 3,53 | 926.500 | | 2005-08-29 | 00:00:00 | 3,53 | 3,59 | 3,46 | 3,47 | 632.500 | | 2005-08-30 | 00:00:00 | 3,46 | 3,49 | 3,33 | 3,34 | 1.271.400 | | 2005-08-31 | 00:00:00 | 3,34 | 3,61 | 3,34 | 3,56 | 1.096.200 | | 2005-09-01 | 00:00:00 | 3,66 | 3,72 | 3,55 | 3,57 | 1.536.900 | | 2005-09-02 | 00:00:00 | 3,60 | 3,65 | 3,53 | 3,53 | 741.200 | | 2005-09-06 | 00:00:00 | 3,61 | 3,61 | 3,54 | 3,59 | 374.700 | | 2005-09-07 | 00:00:00 | 3,61 | 3,65 | 3,52 | 3,55 | 660.500 | | 2005-09-08 | 00:00:00 | 3,63 | 3,73 | 3,63 | 3,72 | 1.168.500 | | 2005-09-09 | 00:00:00 | 3,77 | 3,90 | 3,75 | 3,85 | 1.037.500 | | 2005-09-12 | 00:00:00 | 3,80 | 3,95 | 3,75 | 3,94 | 764.900 | | 2005-09-13 | 00:00:00 | 3,94 | 3,94 | 3,73 | 3,74 | 679.700 | | 2005-09-14 | 00:00:00 | 3,75 | 3,85 | 3,75 | 3,85 | 1.322.700 | | 2005-09-15 | 00:00:00 | 3,87 | 4,00 | 3,87 | 3,90 | 1.253.100 | | 2005-09-16 | 00:00:00 | 4,00 | 4,43 | 3,95 | 4,43 | 3.592.700 | | 2005-09-19 | 00:00:00 | 4,58 | 4,71 | 4,20 | 4,25 | 4.419.100 | | 2005-09-20 | 00:00:00 | 4,25 | 4,47 | 3,89 | 3,91 | 3.463.500 | | 2005-09-21 | 00:00:00 | 3,99 | 4,22 | 3,74 | 4,21 | 3.253.000 | | 2005-09-22 | 00:00:00 | 4,22 | 4,24 | 4,00 | 4,19 | 2.351.700 | | 2005-09-23 | 00:00:00 | 4,11 | 4,11 | 3,96 | 4,10 | 1.019.700 | | 2005-09-26 | 00:00:00 | 4,03 | 4,37 | 3,97 | 4,35 | 1.929.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
