(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 | | 2007-08-23 | 00:00:00 | 7,86 | 7,86 | 7,66 | 7,77 | 2.060.100 | | 2007-08-24 | 00:00:00 | 7,75 | 7,88 | 7,59 | 7,84 | 2.290.700 | | 2007-08-27 | 00:00:00 | 7,74 | 7,80 | 7,48 | 7,50 | 1.993.200 | | 2007-08-28 | 00:00:00 | 7,40 | 7,57 | 7,32 | 7,39 | 3.130.900 | | 2007-08-29 | 00:00:00 | 7,49 | 7,63 | 7,37 | 7,55 | 1.898.600 | | 2007-08-30 | 00:00:00 | 7,46 | 7,59 | 7,34 | 7,40 | 1.787.700 | | 2007-08-31 | 00:00:00 | 7,51 | 7,60 | 7,47 | 7,50 | 1.255.000 | | 2007-09-04 | 00:00:00 | 7,50 | 7,75 | 7,45 | 7,65 | 1.331.300 | | 2007-09-05 | 00:00:00 | 7,56 | 7,65 | 7,47 | 7,50 | 2.464.200 | | 2007-09-06 | 00:00:00 | 7,62 | 7,98 | 7,55 | 7,88 | 3.165.100 | | 2007-09-07 | 00:00:00 | 7,90 | 8,03 | 7,75 | 7,90 | 3.040.100 | | 2007-09-10 | 00:00:00 | 8,00 | 8,02 | 7,55 | 7,59 | 1.699.500 | | 2007-09-11 | 00:00:00 | 7,64 | 7,96 | 7,57 | 7,93 | 1.855.300 | | 2007-09-12 | 00:00:00 | 7,91 | 7,95 | 7,74 | 7,83 | 1.491.800 | | 2007-09-13 | 00:00:00 | 7,80 | 7,93 | 7,67 | 7,82 | 1.483.600 | | 2007-09-14 | 00:00:00 | 7,77 | 7,98 | 7,77 | 7,98 | 1.661.600 | | 2007-09-17 | 00:00:00 | 7,98 | 8,11 | 7,80 | 7,90 | 3.620.500 | | 2007-09-18 | 00:00:00 | 7,94 | 8,36 | 7,84 | 8,33 | 2.487.500 | | 2007-09-19 | 00:00:00 | 8,45 | 8,59 | 8,17 | 8,28 | 2.769.700 | | 2007-09-20 | 00:00:00 | 8,51 | 9,03 | 8,50 | 9,01 | 3.718.100 | | 2007-09-21 | 00:00:00 | 9,02 | 9,80 | 8,90 | 9,04 | 3.372.100 | | 2007-09-24 | 00:00:00 | 9,15 | 9,15 | 8,78 | 8,88 | 2.451.700 | | 2007-09-25 | 00:00:00 | 8,59 | 8,88 | 8,52 | 8,86 | 1.915.900 | | 2007-09-26 | 00:00:00 | 8,88 | 8,94 | 8,60 | 8,66 | 1.767.600 | | 2007-09-27 | 00:00:00 | 8,73 | 8,81 | 8,67 | 8,73 | 1.292.700 | | 2007-09-28 | 00:00:00 | 8,84 | 9,10 | 8,81 | 8,95 | 2.605.500 | | 2007-10-01 | 00:00:00 | 8,97 | 9,18 | 8,89 | 9,16 | 2.640.600 | | 2007-10-02 | 00:00:00 | 8,75 | 8,84 | 8,47 | 8,76 | 2.989.200 | | 2007-10-03 | 00:00:00 | 8,77 | 8,81 | 8,46 | 8,51 | 1.495.400 | | 2007-10-04 | 00:00:00 | 8,51 | 8,68 | 8,40 | 8,64 | 1.848.600 | | 2007-10-05 | 00:00:00 | 8,55 | 8,87 | 8,50 | 8,75 | 1.726.900 | | 2007-10-08 | 00:00:00 | 8,70 | 8,70 | 8,48 | 8,55 | 1.558.500 | | 2007-10-09 | 00:00:00 | 8,63 | 8,78 | 8,60 | 8,76 | 1.506.600 | | 2007-10-10 | 00:00:00 | 8,83 | 9,00 | 8,78 | 8,89 | 1.622.900 | | 2007-10-11 | 00:00:00 | 8,95 | 9,33 | 8,64 | 8,85 | 3.246.100 | | 2007-10-12 | 00:00:00 | 8,96 | 9,05 | 8,82 | 8,88 | 1.468.500 | | 2007-10-15 | 00:00:00 | 9,10 | 9,24 | 8,86 | 8,98 | 2.293.500 | | 2007-10-16 | 00:00:00 | 8,90 | 8,93 | 8,58 | 8,63 | 1.907.300 | | 2007-10-17 | 00:00:00 | 8,84 | 8,87 | 8,47 | 8,55 | 1.653.000 | | 2007-10-18 | 00:00:00 | 8,56 | 8,72 | 8,56 | 8,66 | 1.417.100 | | 2007-10-19 | 00:00:00 | 8,71 | 8,72 | 8,29 | 8,43 | 1.989.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
