(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 2021-10-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 5,97 | 6,04 | 5,82 | 6,03 | 1.388.400 | | 2006-09-11 | 00:00:00 | 5,74 | 5,90 | 5,29 | 5,40 | 3.015.500 | | 2006-09-12 | 00:00:00 | 5,46 | 5,56 | 5,35 | 5,38 | 1.746.800 | | 2006-09-13 | 00:00:00 | 5,42 | 5,57 | 5,42 | 5,54 | 1.219.900 | | 2006-09-14 | 00:00:00 | 5,54 | 5,58 | 5,21 | 5,26 | 1.435.500 | | 2006-09-15 | 00:00:00 | 5,29 | 5,42 | 5,15 | 5,30 | 2.531.900 | | 2006-09-18 | 00:00:00 | 5,33 | 5,61 | 5,32 | 5,60 | 1.318.400 | | 2006-09-19 | 00:00:00 | 5,56 | 5,58 | 5,23 | 5,29 | 1.724.000 | | 2006-09-20 | 00:00:00 | 5,38 | 5,39 | 5,22 | 5,24 | 1.501.900 | | 2006-09-21 | 00:00:00 | 5,30 | 5,38 | 5,23 | 5,30 | 1.716.000 | | 2006-09-22 | 00:00:00 | 5,37 | 5,40 | 5,20 | 5,23 | 1.312.400 | | 2006-09-25 | 00:00:00 | 5,23 | 5,34 | 5,10 | 5,27 | 1.230.700 | | 2006-09-26 | 00:00:00 | 5,29 | 5,34 | 5,24 | 5,32 | 1.357.800 | | 2006-09-27 | 00:00:00 | 5,34 | 5,59 | 5,34 | 5,59 | 1.743.500 | | 2006-09-28 | 00:00:00 | 5,63 | 5,70 | 5,53 | 5,59 | 1.259.100 | | 2006-09-29 | 00:00:00 | 5,58 | 5,88 | 5,50 | 5,74 | 1.774.800 | | 2006-10-02 | 00:00:00 | 5,74 | 5,87 | 5,68 | 5,68 | 1.099.400 | | 2006-10-03 | 00:00:00 | 5,44 | 5,55 | 5,05 | 5,09 | 3.012.700 | | 2006-10-04 | 00:00:00 | 5,10 | 5,17 | 4,90 | 5,06 | 2.689.400 | | 2006-10-05 | 00:00:00 | 5,18 | 5,24 | 5,04 | 5,19 | 2.181.100 | | 2006-10-06 | 00:00:00 | 5,14 | 5,27 | 5,00 | 5,19 | 1.250.400 | | 2006-10-09 | 00:00:00 | 5,29 | 5,29 | 5,06 | 5,08 | 1.472.000 | | 2006-10-10 | 00:00:00 | 5,00 | 5,22 | 4,95 | 5,21 | 1.073.100 | | 2006-10-11 | 00:00:00 | 5,22 | 5,27 | 5,06 | 5,10 | 978.700 | | 2006-10-12 | 00:00:00 | 5,19 | 5,36 | 5,10 | 5,36 | 1.109.500 | | 2006-10-13 | 00:00:00 | 5,41 | 5,47 | 5,33 | 5,46 | 2.766.300 | | 2006-10-16 | 00:00:00 | 5,50 | 5,78 | 5,48 | 5,70 | 1.932.900 | | 2006-10-17 | 00:00:00 | 5,70 | 5,77 | 5,56 | 5,75 | 1.161.800 | | 2006-10-18 | 00:00:00 | 5,80 | 5,92 | 5,72 | 5,72 | 1.854.400 | | 2006-10-19 | 00:00:00 | 5,82 | 6,10 | 5,78 | 6,08 | 2.407.100 | | 2006-10-20 | 00:00:00 | 6,08 | 6,12 | 5,91 | 6,02 | 1.595.000 | | 2006-10-23 | 00:00:00 | 5,87 | 6,12 | 5,84 | 6,11 | 1.029.800 | | 2006-10-24 | 00:00:00 | 6,04 | 6,22 | 5,96 | 6,18 | 1.039.500 | | 2006-10-25 | 00:00:00 | 6,15 | 6,45 | 6,14 | 6,45 | 2.077.100 | | 2006-10-26 | 00:00:00 | 6,48 | 6,57 | 6,32 | 6,38 | 2.028.300 | | 2006-10-27 | 00:00:00 | 6,35 | 6,48 | 6,34 | 6,42 | 1.271.800 | | 2006-10-30 | 00:00:00 | 6,46 | 6,60 | 6,37 | 6,38 | 1.919.500 | | 2006-10-31 | 00:00:00 | 6,37 | 6,53 | 6,30 | 6,51 | 2.669.500 | | 2006-11-01 | 00:00:00 | 6,61 | 6,68 | 6,53 | 6,56 | 2.602.700 | | 2006-11-02 | 00:00:00 | 6,56 | 6,59 | 6,42 | 6,50 | 2.304.200 | | 2006-11-03 | 00:00:00 | 6,45 | 6,60 | 6,43 | 6,59 | 1.424.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
