(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 | | 2006-01-20 | 00:00:00 | 4,33 | 4,37 | 4,05 | 4,11 | 1.327.900 | | 2006-01-23 | 00:00:00 | 4,19 | 4,20 | 4,02 | 4,08 | 997.700 | | 2006-01-24 | 00:00:00 | 4,09 | 4,12 | 4,02 | 4,11 | 906.700 | | 2006-01-25 | 00:00:00 | 4,20 | 4,42 | 4,20 | 4,42 | 2.626.500 | | 2006-01-26 | 00:00:00 | 4,46 | 5,05 | 4,37 | 5,02 | 5.154.300 | | 2006-01-27 | 00:00:00 | 5,06 | 5,24 | 5,05 | 5,12 | 3.212.300 | | 2006-01-30 | 00:00:00 | 5,20 | 5,48 | 5,17 | 5,40 | 2.417.500 | | 2006-01-31 | 00:00:00 | 5,54 | 5,58 | 4,29 | 5,28 | 3.956.000 | | 2006-02-01 | 00:00:00 | 5,30 | 5,33 | 4,91 | 5,27 | 2.150.200 | | 2006-02-02 | 00:00:00 | 5,29 | 5,57 | 5,07 | 5,30 | 3.078.500 | | 2006-02-03 | 00:00:00 | 5,30 | 5,33 | 5,08 | 5,15 | 2.895.400 | | 2006-02-06 | 00:00:00 | 5,22 | 5,39 | 5,21 | 5,34 | 2.128.800 | | 2006-02-07 | 00:00:00 | 5,20 | 5,26 | 5,02 | 5,09 | 3.360.600 | | 2006-02-08 | 00:00:00 | 5,29 | 5,29 | 5,06 | 5,10 | 2.886.500 | | 2006-02-09 | 00:00:00 | 5,21 | 5,34 | 5,18 | 5,25 | 1.984.800 | | 2006-02-10 | 00:00:00 | 5,20 | 5,29 | 5,06 | 5,25 | 2.033.700 | | 2006-02-13 | 00:00:00 | 5,10 | 5,24 | 5,04 | 5,18 | 2.006.000 | | 2006-02-14 | 00:00:00 | 5,35 | 5,35 | 5,07 | 5,32 | 1.653.700 | | 2006-02-15 | 00:00:00 | 5,32 | 5,37 | 4,71 | 4,75 | 5.512.300 | | 2006-02-16 | 00:00:00 | 4,73 | 4,93 | 4,70 | 4,75 | 2.638.400 | | 2006-02-17 | 00:00:00 | 4,85 | 4,96 | 4,77 | 4,79 | 2.346.500 | | 2006-02-21 | 00:00:00 | 4,86 | 5,10 | 4,86 | 5,06 | 1.912.700 | | 2006-02-22 | 00:00:00 | 5,10 | 5,21 | 5,10 | 5,19 | 1.777.500 | | 2006-02-23 | 00:00:00 | 5,29 | 5,29 | 5,04 | 5,05 | 1.413.600 | | 2006-02-24 | 00:00:00 | 5,09 | 5,25 | 5,09 | 5,22 | 1.675.900 | | 2006-02-27 | 00:00:00 | 5,12 | 5,15 | 4,98 | 4,98 | 1.478.700 | | 2006-02-28 | 00:00:00 | 5,05 | 5,11 | 4,92 | 4,98 | 1.662.200 | | 2006-03-01 | 00:00:00 | 5,02 | 5,03 | 4,89 | 4,90 | 1.808.500 | | 2006-03-02 | 00:00:00 | 4,93 | 5,45 | 4,85 | 5,38 | 5.732.900 | | 2006-03-03 | 00:00:00 | 5,52 | 5,86 | 5,50 | 5,74 | 5.744.500 | | 2006-03-06 | 00:00:00 | 5,88 | 6,00 | 5,41 | 5,45 | 4.200.800 | | 2006-03-07 | 00:00:00 | 5,46 | 5,46 | 4,97 | 5,00 | 5.573.700 | | 2006-03-08 | 00:00:00 | 4,85 | 4,91 | 4,57 | 4,78 | 6.561.600 | | 2006-03-09 | 00:00:00 | 4,94 | 5,07 | 4,90 | 4,91 | 2.880.100 | | 2006-03-10 | 00:00:00 | 4,82 | 5,11 | 4,81 | 5,10 | 1.935.800 | | 2006-03-13 | 00:00:00 | 5,14 | 5,19 | 5,00 | 5,03 | 1.403.300 | | 2006-03-14 | 00:00:00 | 5,03 | 5,24 | 5,02 | 5,17 | 1.447.300 | | 2006-03-15 | 00:00:00 | 5,34 | 5,38 | 5,23 | 5,38 | 2.196.700 | | 2006-03-16 | 00:00:00 | 5,38 | 5,38 | 5,16 | 5,25 | 1.784.400 | | 2006-03-17 | 00:00:00 | 5,25 | 5,38 | 5,12 | 5,13 | 2.548.900 | | 2006-03-20 | 00:00:00 | 5,15 | 5,27 | 5,05 | 5,10 | 1.394.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
