(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-27 | 00:00:00 | 7,90 | 8,12 | 7,90 | 8,05 | 2.262.400 | 2007-06-28 | 00:00:00 | 8,14 | 8,34 | 8,14 | 8,17 | 1.636.800 | 2007-06-29 | 00:00:00 | 8,20 | 8,59 | 8,20 | 8,54 | 2.759.200 | 2007-07-02 | 00:00:00 | 8,71 | 8,80 | 8,60 | 8,78 | 1.794.000 | 2007-07-03 | 00:00:00 | 8,79 | 8,80 | 8,56 | 8,60 | 843.400 | 2007-07-05 | 00:00:00 | 8,66 | 8,78 | 8,59 | 8,75 | 1.378.300 | 2007-07-06 | 00:00:00 | 8,72 | 8,99 | 8,68 | 8,89 | 1.796.000 | 2007-07-09 | 00:00:00 | 8,95 | 9,38 | 8,95 | 9,18 | 3.207.300 | 2007-07-10 | 00:00:00 | 9,18 | 9,28 | 8,94 | 8,95 | 1.849.700 | 2007-07-11 | 00:00:00 | 9,05 | 9,10 | 8,91 | 9,06 | 1.243.200 | 2007-07-12 | 00:00:00 | 9,18 | 9,35 | 9,12 | 9,34 | 1.552.100 | 2007-07-13 | 00:00:00 | 9,34 | 9,35 | 9,14 | 9,21 | 1.206.700 | 2007-07-16 | 00:00:00 | 9,15 | 9,20 | 8,90 | 9,13 | 1.839.400 | 2007-07-17 | 00:00:00 | 9,13 | 9,22 | 8,95 | 8,98 | 1.422.400 | 2007-07-18 | 00:00:00 | 8,97 | 9,25 | 8,92 | 9,24 | 1.763.600 | 2007-07-19 | 00:00:00 | 9,32 | 9,35 | 9,20 | 9,25 | 1.489.400 | 2007-07-20 | 00:00:00 | 9,23 | 9,31 | 9,01 | 9,11 | 2.097.600 | 2007-07-23 | 00:00:00 | 9,15 | 9,15 | 8,95 | 9,00 | 1.523.600 | 2007-07-24 | 00:00:00 | 9,13 | 9,13 | 8,65 | 8,74 | 2.389.000 | 2007-07-25 | 00:00:00 | 8,62 | 8,63 | 8,15 | 8,52 | 2.725.900 | 2007-07-26 | 00:00:00 | 8,30 | 8,41 | 7,89 | 8,13 | 3.110.000 | 2007-07-27 | 00:00:00 | 7,95 | 8,26 | 7,79 | 7,83 | 2.977.200 | 2007-07-30 | 00:00:00 | 7,86 | 8,09 | 7,70 | 7,98 | 2.188.800 | 2007-07-31 | 00:00:00 | 8,07 | 8,21 | 7,81 | 7,85 | 2.338.800 | 2007-08-01 | 00:00:00 | 7,78 | 8,00 | 7,60 | 7,85 | 2.480.000 | 2007-08-02 | 00:00:00 | 7,95 | 7,99 | 7,73 | 7,89 | 1.931.300 | 2007-08-03 | 00:00:00 | 7,89 | 8,07 | 7,61 | 7,61 | 2.254.400 | 2007-08-06 | 00:00:00 | 7,60 | 7,72 | 7,26 | 7,69 | 2.789.300 | 2007-08-07 | 00:00:00 | 7,59 | 7,85 | 7,19 | 7,55 | 2.798.600 | 2007-08-08 | 00:00:00 | 7,80 | 7,98 | 7,52 | 7,61 | 3.356.900 | 2007-08-09 | 00:00:00 | 7,42 | 7,42 | 6,65 | 6,70 | 6.575.200 | 2007-08-10 | 00:00:00 | 6,75 | 7,07 | 6,58 | 7,02 | 4.624.800 | 2007-08-13 | 00:00:00 | 7,18 | 7,59 | 7,05 | 7,53 | 4.488.000 | 2007-08-14 | 00:00:00 | 7,39 | 7,64 | 7,35 | 7,52 | 3.334.300 | 2007-08-15 | 00:00:00 | 7,42 | 7,65 | 7,36 | 7,47 | 4.609.400 | 2007-08-16 | 00:00:00 | 7,35 | 7,36 | 6,78 | 7,26 | 6.416.400 | 2007-08-17 | 00:00:00 | 7,60 | 7,70 | 7,37 | 7,44 | 3.372.900 | 2007-08-20 | 00:00:00 | 7,48 | 7,68 | 7,39 | 7,56 | 2.139.600 | 2007-08-21 | 00:00:00 | 7,51 | 7,73 | 7,45 | 7,72 | 1.513.800 | 2007-08-22 | 00:00:00 | 7,79 | 7,96 | 7,69 | 7,75 | 1.941.300 | 2007-08-23 | 00:00:00 | 7,86 | 7,86 | 7,66 | 7,77 | 2.060.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|