(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 | | 2007-03-05 | 00:00:00 | 7,45 | 7,68 | 7,18 | 7,44 | 3.507.200 | | 2007-03-06 | 00:00:00 | 7,62 | 7,93 | 7,61 | 7,90 | 2.309.000 | | 2007-03-07 | 00:00:00 | 7,90 | 8,35 | 7,88 | 8,17 | 3.221.000 | | 2007-03-08 | 00:00:00 | 8,34 | 8,40 | 7,98 | 8,00 | 2.629.100 | | 2007-03-09 | 00:00:00 | 8,14 | 8,34 | 8,05 | 8,17 | 1.898.700 | | 2007-03-12 | 00:00:00 | 8,11 | 8,29 | 8,06 | 8,17 | 1.851.200 | | 2007-03-13 | 00:00:00 | 8,09 | 8,20 | 7,80 | 7,81 | 2.161.500 | | 2007-03-14 | 00:00:00 | 7,81 | 8,00 | 7,70 | 7,98 | 2.539.200 | | 2007-03-15 | 00:00:00 | 8,05 | 8,15 | 8,01 | 8,11 | 1.823.100 | | 2007-03-16 | 00:00:00 | 8,12 | 8,30 | 8,07 | 8,09 | 2.262.500 | | 2007-03-19 | 00:00:00 | 8,25 | 8,37 | 8,14 | 8,34 | 1.682.300 | | 2007-03-20 | 00:00:00 | 8,44 | 8,62 | 8,40 | 8,48 | 2.220.300 | | 2007-03-21 | 00:00:00 | 8,55 | 8,86 | 8,50 | 8,86 | 2.149.400 | | 2007-03-22 | 00:00:00 | 8,98 | 9,06 | 8,87 | 8,91 | 3.153.300 | | 2007-03-23 | 00:00:00 | 8,88 | 8,93 | 8,75 | 8,88 | 1.370.000 | | 2007-03-26 | 00:00:00 | 8,95 | 9,18 | 8,91 | 9,17 | 2.529.700 | | 2007-03-27 | 00:00:00 | 9,17 | 9,20 | 8,98 | 9,03 | 1.575.000 | | 2007-03-28 | 00:00:00 | 9,09 | 9,17 | 8,98 | 9,05 | 2.536.300 | | 2007-03-29 | 00:00:00 | 9,15 | 9,21 | 9,03 | 9,05 | 1.948.000 | | 2007-03-30 | 00:00:00 | 9,07 | 9,13 | 9,01 | 9,06 | 1.440.700 | | 2007-04-02 | 00:00:00 | 9,00 | 9,34 | 8,90 | 9,34 | 2.348.900 | | 2007-04-03 | 00:00:00 | 9,33 | 9,44 | 9,26 | 9,28 | 2.234.200 | | 2007-04-04 | 00:00:00 | 9,33 | 9,40 | 9,27 | 9,34 | 2.226.000 | | 2007-04-05 | 00:00:00 | 9,25 | 9,25 | 9,07 | 9,12 | 2.884.400 | | 2007-04-09 | 00:00:00 | 9,10 | 9,28 | 9,05 | 9,20 | 1.952.500 | | 2007-04-10 | 00:00:00 | 9,28 | 9,35 | 9,21 | 9,24 | 1.667.400 | | 2007-04-11 | 00:00:00 | 9,25 | 9,28 | 8,86 | 8,97 | 2.660.600 | | 2007-04-12 | 00:00:00 | 8,98 | 9,08 | 8,82 | 9,06 | 1.730.900 | | 2007-04-13 | 00:00:00 | 9,17 | 9,44 | 9,10 | 9,43 | 3.280.400 | | 2007-04-16 | 00:00:00 | 9,50 | 9,87 | 9,50 | 9,80 | 3.506.400 | | 2007-04-17 | 00:00:00 | 9,78 | 9,89 | 9,55 | 9,79 | 2.573.300 | | 2007-04-18 | 00:00:00 | 9,79 | 9,84 | 9,40 | 9,61 | 1.497.700 | | 2007-04-19 | 00:00:00 | 9,37 | 9,37 | 9,09 | 9,20 | 2.543.900 | | 2007-04-20 | 00:00:00 | 9,59 | 9,74 | 9,49 | 9,69 | 2.363.100 | | 2007-04-23 | 00:00:00 | 9,74 | 9,81 | 9,60 | 9,65 | 1.932.600 | | 2007-04-24 | 00:00:00 | 9,55 | 9,60 | 9,06 | 9,13 | 3.414.100 | | 2007-04-25 | 00:00:00 | 9,15 | 9,30 | 9,06 | 9,21 | 1.659.900 | | 2007-04-26 | 00:00:00 | 9,33 | 9,33 | 8,77 | 9,13 | 2.268.100 | | 2007-04-27 | 00:00:00 | 9,15 | 9,27 | 9,10 | 9,20 | 1.301.400 | | 2007-04-30 | 00:00:00 | 9,17 | 9,20 | 8,80 | 8,81 | 1.800.000 | | 2007-05-01 | 00:00:00 | 8,81 | 8,92 | 8,62 | 8,78 | 2.888.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
