(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 | | 2007-10-19 | 00:00:00 | 8,71 | 8,72 | 8,29 | 8,43 | 1.989.800 | | 2007-10-22 | 00:00:00 | 8,25 | 8,52 | 8,18 | 8,36 | 2.027.100 | | 2007-10-23 | 00:00:00 | 8,45 | 8,72 | 8,42 | 8,70 | 1.344.500 | | 2007-10-24 | 00:00:00 | 8,67 | 8,87 | 8,56 | 8,86 | 1.955.800 | | 2007-10-25 | 00:00:00 | 8,97 | 9,14 | 8,86 | 8,95 | 2.262.200 | | 2007-10-26 | 00:00:00 | 9,16 | 9,24 | 9,13 | 9,22 | 1.642.000 | | 2007-10-29 | 00:00:00 | 9,33 | 9,47 | 9,12 | 9,34 | 2.095.600 | | 2007-10-30 | 00:00:00 | 9,24 | 9,36 | 9,18 | 9,30 | 1.695.800 | | 2007-10-31 | 00:00:00 | 9,36 | 9,62 | 9,25 | 9,62 | 2.437.100 | | 2007-11-01 | 00:00:00 | 9,52 | 9,58 | 9,07 | 9,16 | 2.283.200 | | 2007-11-02 | 00:00:00 | 9,25 | 9,68 | 9,15 | 9,68 | 2.056.500 | | 2007-11-05 | 00:00:00 | 9,44 | 9,91 | 9,44 | 9,80 | 2.708.600 | | 2007-11-06 | 00:00:00 | 10,12 | 11,26 | 10,04 | 11,18 | 7.237.400 | | 2007-11-07 | 00:00:00 | 11,31 | 11,71 | 10,99 | 11,16 | 6.152.300 | | 2007-11-08 | 00:00:00 | 11,41 | 11,76 | 11,08 | 11,66 | 5.360.100 | | 2007-11-09 | 00:00:00 | 11,64 | 11,75 | 11,19 | 11,48 | 3.776.100 | | 2007-11-12 | 00:00:00 | 10,73 | 10,97 | 10,48 | 10,50 | 3.801.400 | | 2007-11-13 | 00:00:00 | 10,76 | 11,07 | 10,65 | 10,99 | 2.551.800 | | 2007-11-14 | 00:00:00 | 11,35 | 11,50 | 11,08 | 11,33 | 2.811.700 | | 2007-11-15 | 00:00:00 | 11,16 | 11,16 | 10,63 | 10,90 | 2.955.400 | | 2007-11-16 | 00:00:00 | 10,97 | 11,28 | 10,74 | 11,15 | 3.096.900 | | 2007-11-19 | 00:00:00 | 11,05 | 11,53 | 11,01 | 11,11 | 3.015.400 | | 2007-11-20 | 00:00:00 | 11,33 | 12,25 | 11,33 | 12,17 | 4.431.700 | | 2007-11-21 | 00:00:00 | 12,15 | 12,48 | 11,93 | 12,24 | 3.728.000 | | 2007-11-23 | 00:00:00 | 11,98 | 12,27 | 11,65 | 12,10 | 2.358.700 | | 2007-11-26 | 00:00:00 | 12,14 | 12,57 | 11,85 | 11,88 | 4.269.700 | | 2007-11-27 | 00:00:00 | 11,94 | 12,15 | 11,50 | 11,87 | 3.985.700 | | 2007-11-28 | 00:00:00 | 11,98 | 12,44 | 11,78 | 12,43 | 2.716.000 | | 2007-11-29 | 00:00:00 | 12,43 | 12,45 | 12,16 | 12,37 | 2.432.200 | | 2007-11-30 | 00:00:00 | 12,30 | 12,36 | 11,63 | 11,73 | 3.084.300 | | 2007-12-03 | 00:00:00 | 11,68 | 11,99 | 11,58 | 11,68 | 2.492.200 | | 2007-12-04 | 00:00:00 | 11,84 | 11,95 | 11,64 | 11,79 | 1.550.300 | | 2007-12-05 | 00:00:00 | 11,90 | 12,10 | 11,75 | 11,99 | 1.762.000 | | 2007-12-06 | 00:00:00 | 11,99 | 12,41 | 11,93 | 12,40 | 2.041.200 | | 2007-12-07 | 00:00:00 | 12,39 | 12,39 | 11,85 | 11,95 | 2.247.700 | | 2007-12-10 | 00:00:00 | 12,00 | 12,16 | 11,72 | 11,85 | 2.312.200 | | 2007-12-11 | 00:00:00 | 11,78 | 12,04 | 11,08 | 11,13 | 2.637.100 | | 2007-12-12 | 00:00:00 | 11,06 | 11,06 | 9,59 | 9,70 | 11.032.300 | | 2007-12-13 | 00:00:00 | 9,60 | 9,62 | 9,23 | 9,38 | 10.517.400 | | 2007-12-14 | 00:00:00 | 9,55 | 9,55 | 9,05 | 9,07 | 6.507.000 | | 2007-12-17 | 00:00:00 | 9,03 | 9,30 | 8,74 | 8,77 | 5.014.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
