(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 3,32 | 3,57 | 3,32 | 3,57 | 1.917.500 | | 2005-11-22 | 00:00:00 | 3,58 | 3,88 | 3,57 | 3,88 | 3.368.400 | | 2005-11-23 | 00:00:00 | 3,78 | 3,86 | 3,71 | 3,80 | 1.412.400 | | 2005-11-25 | 00:00:00 | 3,85 | 3,88 | 3,82 | 3,84 | 622.500 | | 2005-11-28 | 00:00:00 | 3,90 | 3,94 | 3,88 | 3,88 | 1.441.100 | | 2005-11-29 | 00:00:00 | 3,80 | 3,86 | 3,68 | 3,73 | 1.181.700 | | 2005-11-30 | 00:00:00 | 3,69 | 3,69 | 3,53 | 3,54 | 1.414.000 | | 2005-12-01 | 00:00:00 | 3,55 | 3,77 | 3,54 | 3,75 | 1.640.900 | | 2005-12-02 | 00:00:00 | 3,75 | 3,80 | 3,64 | 3,69 | 1.543.000 | | 2005-12-05 | 00:00:00 | 3,79 | 3,81 | 3,59 | 3,64 | 1.070.100 | | 2005-12-06 | 00:00:00 | 3,65 | 3,75 | 3,55 | 3,74 | 1.406.500 | | 2005-12-07 | 00:00:00 | 3,79 | 3,95 | 3,79 | 3,86 | 1.680.600 | | 2005-12-08 | 00:00:00 | 3,89 | 3,95 | 3,83 | 3,91 | 1.330.100 | | 2005-12-09 | 00:00:00 | 3,96 | 4,02 | 3,78 | 3,81 | 2.327.800 | | 2005-12-12 | 00:00:00 | 3,93 | 4,09 | 3,70 | 3,77 | 3.248.900 | | 2005-12-13 | 00:00:00 | 3,69 | 3,80 | 3,65 | 3,67 | 1.317.500 | | 2005-12-14 | 00:00:00 | 3,61 | 3,72 | 3,34 | 3,38 | 2.979.900 | | 2005-12-15 | 00:00:00 | 3,48 | 3,55 | 3,39 | 3,46 | 1.969.600 | | 2005-12-16 | 00:00:00 | 3,50 | 3,62 | 3,44 | 3,62 | 2.042.800 | | 2005-12-19 | 00:00:00 | 3,65 | 3,73 | 3,55 | 3,55 | 1.525.100 | | 2005-12-20 | 00:00:00 | 3,54 | 3,57 | 3,38 | 3,39 | 924.400 | | 2005-12-21 | 00:00:00 | 3,44 | 3,49 | 3,39 | 3,45 | 1.203.300 | | 2005-12-22 | 00:00:00 | 3,52 | 3,91 | 3,52 | 3,88 | 1.994.800 | | 2005-12-23 | 00:00:00 | 3,88 | 4,04 | 3,79 | 3,98 | 1.591.400 | | 2005-12-27 | 00:00:00 | 4,00 | 4,03 | 3,76 | 3,81 | 1.508.600 | | 2005-12-28 | 00:00:00 | 3,92 | 4,15 | 3,92 | 4,15 | 2.530.600 | | 2005-12-29 | 00:00:00 | 4,15 | 4,30 | 4,02 | 4,28 | 2.651.600 | | 2005-12-30 | 00:00:00 | 4,25 | 4,27 | 3,97 | 4,06 | 2.075.500 | | 2006-01-03 | 00:00:00 | 4,21 | 4,44 | 4,20 | 4,39 | 2.596.800 | | 2006-01-04 | 00:00:00 | 4,39 | 4,50 | 4,15 | 4,28 | 2.745.000 | | 2006-01-05 | 00:00:00 | 4,20 | 4,20 | 4,02 | 4,19 | 2.119.600 | | 2006-01-06 | 00:00:00 | 4,38 | 4,38 | 4,21 | 4,30 | 1.855.100 | | 2006-01-09 | 00:00:00 | 4,28 | 4,43 | 4,25 | 4,33 | 1.489.900 | | 2006-01-10 | 00:00:00 | 4,26 | 4,36 | 4,23 | 4,29 | 737.600 | | 2006-01-11 | 00:00:00 | 4,29 | 4,35 | 4,09 | 4,25 | 1.383.400 | | 2006-01-12 | 00:00:00 | 4,25 | 4,25 | 4,14 | 4,16 | 939.400 | | 2006-01-13 | 00:00:00 | 4,16 | 4,40 | 4,14 | 4,40 | 1.225.600 | | 2006-01-17 | 00:00:00 | 4,40 | 4,44 | 4,23 | 4,24 | 1.356.100 | | 2006-01-18 | 00:00:00 | 4,22 | 4,25 | 3,93 | 4,00 | 1.724.300 | | 2006-01-19 | 00:00:00 | 4,15 | 4,29 | 4,15 | 4,23 | 1.149.200 | | 2006-01-20 | 00:00:00 | 4,33 | 4,37 | 4,05 | 4,11 | 1.327.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
