(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-20 | 00:00:00 | 5,15 | 5,27 | 5,05 | 5,10 | 1.394.000 | 2006-03-21 | 00:00:00 | 5,10 | 5,44 | 5,04 | 5,11 | 3.211.800 | 2006-03-22 | 00:00:00 | 5,17 | 5,35 | 5,13 | 5,29 | 1.504.700 | 2006-03-23 | 00:00:00 | 5,21 | 5,73 | 5,20 | 5,63 | 3.281.400 | 2006-03-24 | 00:00:00 | 5,73 | 6,10 | 5,72 | 6,10 | 5.883.100 | 2006-03-27 | 00:00:00 | 6,29 | 6,43 | 5,76 | 6,43 | 5.058.100 | 2006-03-28 | 00:00:00 | 6,44 | 6,48 | 6,26 | 6,29 | 3.190.500 | 2006-03-29 | 00:00:00 | 6,30 | 6,75 | 6,20 | 6,69 | 4.696.000 | 2006-03-30 | 00:00:00 | 6,80 | 6,89 | 6,60 | 6,70 | 4.591.400 | 2006-03-31 | 00:00:00 | 6,60 | 6,62 | 6,36 | 6,61 | 3.168.600 | 2006-04-03 | 00:00:00 | 6,70 | 6,71 | 6,29 | 6,37 | 3.195.800 | 2006-04-04 | 00:00:00 | 6,26 | 6,37 | 6,17 | 6,28 | 3.394.500 | 2006-04-05 | 00:00:00 | 6,28 | 6,69 | 6,28 | 6,65 | 2.693.600 | 2006-04-06 | 00:00:00 | 6,75 | 6,93 | 6,57 | 6,81 | 2.159.000 | 2006-04-07 | 00:00:00 | 6,82 | 6,87 | 6,50 | 6,63 | 1.893.400 | 2006-04-10 | 00:00:00 | 6,84 | 6,85 | 6,50 | 6,51 | 2.180.100 | 2006-04-11 | 00:00:00 | 6,47 | 6,62 | 6,11 | 6,11 | 2.955.400 | 2006-04-12 | 00:00:00 | 6,13 | 6,43 | 6,13 | 6,40 | 1.581.000 | 2006-04-13 | 00:00:00 | 6,31 | 6,50 | 6,22 | 6,49 | 1.155.000 | 2006-04-17 | 00:00:00 | 6,62 | 6,71 | 6,55 | 6,63 | 2.580.500 | 2006-04-18 | 00:00:00 | 6,78 | 6,84 | 6,66 | 6,77 | 2.317.400 | 2006-04-19 | 00:00:00 | 6,79 | 7,09 | 6,61 | 7,02 | 3.194.000 | 2006-04-20 | 00:00:00 | 6,90 | 6,95 | 6,26 | 6,47 | 4.398.100 | 2006-04-21 | 00:00:00 | 6,56 | 6,82 | 6,50 | 6,72 | 3.279.900 | 2006-04-24 | 00:00:00 | 6,72 | 6,72 | 6,38 | 6,52 | 2.216.100 | 2006-04-25 | 00:00:00 | 6,66 | 6,80 | 6,33 | 6,36 | 3.011.000 | 2006-04-26 | 00:00:00 | 6,41 | 6,46 | 6,22 | 6,30 | 2.348.300 | 2006-04-27 | 00:00:00 | 6,13 | 6,38 | 6,08 | 6,14 | 1.943.800 | 2006-04-28 | 00:00:00 | 6,22 | 6,56 | 6,20 | 6,47 | 2.601.600 | 2006-05-01 | 00:00:00 | 6,60 | 6,67 | 6,37 | 6,39 | 2.047.500 | 2006-05-02 | 00:00:00 | 6,39 | 6,48 | 6,01 | 6,19 | 4.477.200 | 2006-05-03 | 00:00:00 | 6,48 | 6,48 | 5,91 | 6,10 | 3.275.400 | 2006-05-04 | 00:00:00 | 6,12 | 6,38 | 6,04 | 6,35 | 2.864.000 | 2006-05-05 | 00:00:00 | 6,40 | 6,59 | 6,40 | 6,55 | 2.432.700 | 2006-05-08 | 00:00:00 | 6,33 | 6,47 | 6,30 | 6,44 | 1.636.200 | 2006-05-09 | 00:00:00 | 6,48 | 6,68 | 6,45 | 6,62 | 2.044.600 | 2006-05-10 | 00:00:00 | 6,53 | 6,64 | 6,26 | 6,41 | 3.008.000 | 2006-05-11 | 00:00:00 | 6,55 | 6,59 | 6,04 | 6,05 | 3.684.600 | 2006-05-12 | 00:00:00 | 6,10 | 6,14 | 5,40 | 5,46 | 5.960.500 | 2006-05-15 | 00:00:00 | 5,20 | 5,44 | 5,05 | 5,08 | 5.230.200 | 2006-05-16 | 00:00:00 | 5,17 | 5,29 | 4,95 | 4,96 | 3.815.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|