(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 5,31 | 5,39 | 5,18 | 5,20 | 1.373.400 | | 2006-07-14 | 00:00:00 | 5,26 | 5,32 | 5,19 | 5,28 | 1.404.300 | | 2006-07-17 | 00:00:00 | 5,21 | 5,24 | 4,95 | 4,99 | 1.360.300 | | 2006-07-18 | 00:00:00 | 5,02 | 5,03 | 4,81 | 4,94 | 1.330.500 | | 2006-07-19 | 00:00:00 | 5,00 | 5,17 | 4,90 | 5,12 | 1.043.900 | | 2006-07-20 | 00:00:00 | 5,13 | 5,20 | 4,86 | 4,86 | 1.887.700 | | 2006-07-21 | 00:00:00 | 4,81 | 4,99 | 4,81 | 4,86 | 1.330.900 | | 2006-07-24 | 00:00:00 | 4,84 | 4,99 | 4,77 | 4,98 | 1.369.900 | | 2006-07-25 | 00:00:00 | 5,05 | 5,25 | 4,97 | 5,22 | 1.238.300 | | 2006-07-26 | 00:00:00 | 5,16 | 5,34 | 5,09 | 5,26 | 1.383.300 | | 2006-07-27 | 00:00:00 | 5,36 | 5,40 | 5,10 | 5,14 | 1.060.500 | | 2006-07-28 | 00:00:00 | 5,19 | 5,38 | 5,19 | 5,35 | 1.033.400 | | 2006-07-31 | 00:00:00 | 5,37 | 5,43 | 5,25 | 5,26 | 1.345.500 | | 2006-08-01 | 00:00:00 | 5,29 | 5,40 | 5,21 | 5,39 | 1.295.300 | | 2006-08-02 | 00:00:00 | 5,77 | 5,98 | 5,50 | 5,80 | 3.839.000 | | 2006-08-03 | 00:00:00 | 5,68 | 5,85 | 5,65 | 5,85 | 1.874.700 | | 2006-08-04 | 00:00:00 | 5,95 | 6,00 | 5,75 | 5,86 | 1.679.200 | | 2006-08-07 | 00:00:00 | 5,87 | 5,94 | 5,74 | 5,81 | 1.342.900 | | 2006-08-08 | 00:00:00 | 5,80 | 5,88 | 5,72 | 5,72 | 1.063.100 | | 2006-08-09 | 00:00:00 | 5,87 | 5,92 | 5,72 | 5,75 | 1.410.100 | | 2006-08-10 | 00:00:00 | 5,70 | 5,78 | 5,66 | 5,72 | 1.254.000 | | 2006-08-11 | 00:00:00 | 5,75 | 5,82 | 5,61 | 5,64 | 1.004.800 | | 2006-08-14 | 00:00:00 | 5,64 | 5,77 | 5,56 | 5,65 | 1.164.000 | | 2006-08-15 | 00:00:00 | 5,70 | 5,87 | 5,67 | 5,86 | 1.147.400 | | 2006-08-16 | 00:00:00 | 5,93 | 6,08 | 5,90 | 5,94 | 1.897.500 | | 2006-08-17 | 00:00:00 | 5,94 | 5,97 | 5,78 | 5,78 | 1.250.200 | | 2006-08-18 | 00:00:00 | 5,81 | 5,90 | 5,61 | 5,79 | 1.390.000 | | 2006-08-21 | 00:00:00 | 5,85 | 6,13 | 5,85 | 6,13 | 1.526.000 | | 2006-08-22 | 00:00:00 | 6,07 | 6,25 | 5,98 | 6,24 | 1.624.200 | | 2006-08-23 | 00:00:00 | 6,26 | 6,33 | 5,98 | 5,98 | 1.762.900 | | 2006-08-24 | 00:00:00 | 6,08 | 6,09 | 5,93 | 6,02 | 914.500 | | 2006-08-25 | 00:00:00 | 6,02 | 6,18 | 6,00 | 6,11 | 779.300 | | 2006-08-28 | 00:00:00 | 6,11 | 6,11 | 5,92 | 5,95 | 1.039.100 | | 2006-08-29 | 00:00:00 | 5,94 | 6,11 | 5,82 | 6,11 | 1.242.400 | | 2006-08-30 | 00:00:00 | 6,21 | 6,21 | 6,05 | 6,14 | 1.247.700 | | 2006-08-31 | 00:00:00 | 6,23 | 6,57 | 6,23 | 6,51 | 2.835.700 | | 2006-09-01 | 00:00:00 | 6,51 | 6,51 | 6,36 | 6,49 | 1.430.500 | | 2006-09-05 | 00:00:00 | 6,62 | 6,65 | 6,46 | 6,51 | 1.916.300 | | 2006-09-06 | 00:00:00 | 6,47 | 6,54 | 6,46 | 6,47 | 1.606.100 | | 2006-09-07 | 00:00:00 | 6,43 | 6,46 | 6,05 | 6,09 | 1.833.200 | | 2006-09-08 | 00:00:00 | 5,97 | 6,04 | 5,82 | 6,03 | 1.388.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
