(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 8,81 | 8,92 | 8,62 | 8,78 | 2.888.000 | | 2007-05-02 | 00:00:00 | 8,57 | 8,68 | 8,22 | 8,43 | 5.681.700 | | 2007-05-03 | 00:00:00 | 8,60 | 8,75 | 8,47 | 8,66 | 2.544.100 | | 2007-05-04 | 00:00:00 | 8,80 | 8,84 | 8,59 | 8,70 | 2.139.100 | | 2007-05-07 | 00:00:00 | 8,72 | 8,79 | 8,55 | 8,61 | 1.782.700 | | 2007-05-08 | 00:00:00 | 8,51 | 8,72 | 8,45 | 8,65 | 1.990.000 | | 2007-05-09 | 00:00:00 | 8,61 | 8,88 | 8,61 | 8,86 | 2.451.300 | | 2007-05-10 | 00:00:00 | 8,81 | 8,85 | 8,50 | 8,51 | 2.127.900 | | 2007-05-11 | 00:00:00 | 8,54 | 8,90 | 8,54 | 8,85 | 2.180.900 | | 2007-05-14 | 00:00:00 | 8,82 | 8,83 | 8,48 | 8,49 | 2.061.300 | | 2007-05-15 | 00:00:00 | 8,41 | 8,77 | 8,35 | 8,43 | 1.911.000 | | 2007-05-16 | 00:00:00 | 8,42 | 8,52 | 8,26 | 8,31 | 1.992.900 | | 2007-05-17 | 00:00:00 | 8,28 | 8,39 | 8,15 | 8,26 | 1.683.700 | | 2007-05-18 | 00:00:00 | 8,28 | 8,48 | 8,22 | 8,48 | 2.054.500 | | 2007-05-21 | 00:00:00 | 8,46 | 8,80 | 8,41 | 8,66 | 1.682.600 | | 2007-05-22 | 00:00:00 | 8,55 | 8,60 | 8,25 | 8,31 | 2.417.300 | | 2007-05-23 | 00:00:00 | 8,38 | 8,56 | 8,22 | 8,24 | 2.367.900 | | 2007-05-24 | 00:00:00 | 8,22 | 8,30 | 7,70 | 7,73 | 3.216.800 | | 2007-05-25 | 00:00:00 | 7,82 | 7,91 | 7,56 | 7,73 | 3.545.200 | | 2007-05-29 | 00:00:00 | 7,83 | 7,83 | 7,66 | 7,70 | 2.072.600 | | 2007-05-30 | 00:00:00 | 7,53 | 7,70 | 7,52 | 7,64 | 1.864.900 | | 2007-05-31 | 00:00:00 | 7,79 | 8,03 | 7,78 | 8,00 | 2.067.700 | | 2007-06-01 | 00:00:00 | 8,20 | 8,34 | 8,15 | 8,20 | 2.917.600 | | 2007-06-04 | 00:00:00 | 8,24 | 8,30 | 8,02 | 8,20 | 1.753.100 | | 2007-06-05 | 00:00:00 | 8,18 | 8,25 | 8,11 | 8,22 | 1.458.900 | | 2007-06-06 | 00:00:00 | 8,22 | 8,22 | 7,98 | 8,16 | 1.851.400 | | 2007-06-07 | 00:00:00 | 8,06 | 8,15 | 7,73 | 7,81 | 1.956.100 | | 2007-06-08 | 00:00:00 | 7,72 | 7,80 | 7,47 | 7,79 | 2.555.700 | | 2007-06-11 | 00:00:00 | 7,81 | 7,88 | 7,63 | 7,70 | 1.003.400 | | 2007-06-12 | 00:00:00 | 7,63 | 7,74 | 7,48 | 7,51 | 1.884.600 | | 2007-06-13 | 00:00:00 | 7,54 | 7,81 | 7,54 | 7,77 | 1.757.300 | | 2007-06-14 | 00:00:00 | 7,80 | 8,04 | 7,80 | 7,93 | 2.428.100 | | 2007-06-15 | 00:00:00 | 8,11 | 8,22 | 8,01 | 8,21 | 2.762.400 | | 2007-06-18 | 00:00:00 | 8,28 | 8,35 | 8,21 | 8,29 | 2.316.400 | | 2007-06-19 | 00:00:00 | 8,29 | 8,48 | 8,19 | 8,38 | 2.009.500 | | 2007-06-20 | 00:00:00 | 8,39 | 8,47 | 8,20 | 8,24 | 2.310.200 | | 2007-06-21 | 00:00:00 | 8,21 | 8,30 | 8,10 | 8,29 | 1.517.300 | | 2007-06-22 | 00:00:00 | 8,35 | 8,38 | 8,13 | 8,26 | 1.347.500 | | 2007-06-25 | 00:00:00 | 8,36 | 8,44 | 8,16 | 8,21 | 1.886.000 | | 2007-06-26 | 00:00:00 | 8,24 | 8,29 | 7,93 | 8,00 | 2.800.200 | | 2007-06-27 | 00:00:00 | 7,90 | 8,12 | 7,90 | 8,05 | 2.262.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
