(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 | | 2006-11-03 | 00:00:00 | 6,45 | 6,60 | 6,43 | 6,59 | 1.424.400 | | 2006-11-06 | 00:00:00 | 6,69 | 6,85 | 6,55 | 6,85 | 3.963.200 | | 2006-11-07 | 00:00:00 | 6,87 | 6,89 | 6,61 | 6,75 | 2.646.200 | | 2006-11-08 | 00:00:00 | 6,75 | 6,97 | 6,64 | 6,94 | 2.976.400 | | 2006-11-09 | 00:00:00 | 6,70 | 6,83 | 6,46 | 6,62 | 4.014.100 | | 2006-11-10 | 00:00:00 | 6,53 | 6,60 | 6,20 | 6,20 | 2.728.900 | | 2006-11-13 | 00:00:00 | 6,16 | 6,38 | 6,05 | 6,27 | 2.723.200 | | 2006-11-14 | 00:00:00 | 6,27 | 6,46 | 6,27 | 6,41 | 1.562.600 | | 2006-11-15 | 00:00:00 | 6,38 | 6,57 | 6,27 | 6,53 | 1.605.800 | | 2006-11-16 | 00:00:00 | 6,54 | 6,68 | 6,19 | 6,21 | 2.374.800 | | 2006-11-17 | 00:00:00 | 6,20 | 6,39 | 6,19 | 6,32 | 1.774.500 | | 2006-11-20 | 00:00:00 | 6,40 | 6,47 | 6,24 | 6,25 | 1.266.200 | | 2006-11-21 | 00:00:00 | 6,35 | 6,65 | 6,35 | 6,63 | 1.847.400 | | 2006-11-22 | 00:00:00 | 6,69 | 6,84 | 6,43 | 6,54 | 1.866.700 | | 2006-11-24 | 00:00:00 | 6,68 | 6,83 | 6,68 | 6,75 | 1.310.200 | | 2006-11-27 | 00:00:00 | 6,75 | 6,84 | 6,54 | 6,55 | 1.633.200 | | 2006-11-28 | 00:00:00 | 6,55 | 6,64 | 6,42 | 6,64 | 1.323.000 | | 2006-11-29 | 00:00:00 | 6,69 | 6,73 | 6,62 | 6,73 | 1.006.400 | | 2006-11-30 | 00:00:00 | 6,84 | 6,99 | 6,80 | 6,97 | 2.918.000 | | 2006-12-01 | 00:00:00 | 7,00 | 7,37 | 6,97 | 7,26 | 3.936.800 | | 2006-12-04 | 00:00:00 | 7,36 | 7,49 | 7,35 | 7,40 | 2.618.700 | | 2006-12-05 | 00:00:00 | 7,40 | 7,67 | 7,13 | 7,41 | 3.395.600 | | 2006-12-06 | 00:00:00 | 7,23 | 7,50 | 7,15 | 7,36 | 2.580.600 | | 2006-12-07 | 00:00:00 | 7,37 | 7,58 | 7,26 | 7,48 | 1.928.400 | | 2006-12-08 | 00:00:00 | 7,49 | 7,52 | 7,13 | 7,13 | 2.316.900 | | 2006-12-11 | 00:00:00 | 7,13 | 7,45 | 7,10 | 7,38 | 1.690.900 | | 2006-12-12 | 00:00:00 | 7,28 | 7,38 | 7,14 | 7,38 | 1.662.300 | | 2006-12-13 | 00:00:00 | 7,28 | 7,58 | 7,28 | 7,49 | 2.599.800 | | 2006-12-14 | 00:00:00 | 7,50 | 7,56 | 7,40 | 7,45 | 1.318.900 | | 2006-12-15 | 00:00:00 | 7,49 | 7,50 | 7,12 | 7,12 | 2.211.400 | | 2006-12-18 | 00:00:00 | 7,12 | 7,24 | 7,00 | 7,01 | 2.310.700 | | 2006-12-19 | 00:00:00 | 7,01 | 7,48 | 7,00 | 7,47 | 2.372.100 | | 2006-12-20 | 00:00:00 | 7,48 | 7,48 | 7,17 | 7,21 | 1.663.600 | | 2006-12-21 | 00:00:00 | 7,25 | 7,30 | 7,15 | 7,17 | 1.335.100 | | 2006-12-22 | 00:00:00 | 7,17 | 7,25 | 7,09 | 7,25 | 872.100 | | 2006-12-26 | 00:00:00 | 7,40 | 7,53 | 7,27 | 7,32 | 978.200 | | 2006-12-27 | 00:00:00 | 7,46 | 7,84 | 7,36 | 7,84 | 3.353.200 | | 2006-12-28 | 00:00:00 | 7,86 | 7,95 | 7,70 | 7,70 | 2.381.300 | | 2006-12-29 | 00:00:00 | 7,68 | 7,78 | 7,62 | 7,66 | 1.379.900 | | 2007-01-03 | 00:00:00 | 7,66 | 7,85 | 7,43 | 7,47 | 2.818.900 | | 2007-01-04 | 00:00:00 | 7,38 | 7,60 | 7,33 | 7,44 | 1.918.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
