(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 | | 2007-12-17 | 00:00:00 | 9,03 | 9,30 | 8,74 | 8,77 | 5.014.900 | | 2007-12-18 | 00:00:00 | 9,04 | 9,04 | 8,51 | 8,81 | 4.065.800 | | 2007-12-19 | 00:00:00 | 8,78 | 8,84 | 8,53 | 8,64 | 2.438.300 | | 2007-12-20 | 00:00:00 | 8,71 | 8,87 | 8,48 | 8,84 | 2.876.700 | | 2007-12-21 | 00:00:00 | 8,99 | 9,36 | 8,97 | 9,34 | 4.728.000 | | 2007-12-24 | 00:00:00 | 9,45 | 9,47 | 9,13 | 9,20 | 1.356.200 | | 2007-12-26 | 00:00:00 | 9,18 | 9,58 | 9,18 | 9,47 | 3.222.000 | | 2007-12-27 | 00:00:00 | 9,44 | 9,55 | 9,23 | 9,25 | 2.153.100 | | 2007-12-28 | 00:00:00 | 9,35 | 9,48 | 9,26 | 9,35 | 2.622.200 | | 2007-12-31 | 00:00:00 | 9,45 | 9,53 | 9,17 | 9,35 | 2.217.600 | | 2008-01-02 | 00:00:00 | 9,50 | 9,92 | 9,50 | 9,77 | 4.795.000 | | 2008-01-03 | 00:00:00 | 9,81 | 10,33 | 9,74 | 9,94 | 5.207.600 | | 2008-01-04 | 00:00:00 | 9,71 | 9,91 | 9,60 | 9,69 | 2.592.700 | | 2008-01-07 | 00:00:00 | 9,76 | 9,92 | 9,29 | 9,44 | 2.536.700 | | 2008-01-08 | 00:00:00 | 9,76 | 10,09 | 9,61 | 9,62 | 3.627.000 | | 2008-01-09 | 00:00:00 | 9,62 | 9,79 | 9,25 | 9,60 | 4.367.100 | | 2008-01-10 | 00:00:00 | 9,47 | 9,98 | 9,25 | 9,86 | 3.003.100 | | 2008-01-11 | 00:00:00 | 9,80 | 10,50 | 9,80 | 10,36 | 4.213.800 | | 2008-01-14 | 00:00:00 | 10,60 | 10,62 | 10,28 | 10,31 | 3.555.600 | | 2008-01-15 | 00:00:00 | 10,09 | 10,19 | 9,34 | 9,44 | 5.032.800 | | 2008-01-16 | 00:00:00 | 9,17 | 9,39 | 8,93 | 8,95 | 6.827.900 | | 2008-01-17 | 00:00:00 | 9,05 | 9,41 | 8,80 | 8,95 | 4.094.500 | | 2008-01-18 | 00:00:00 | 9,08 | 9,25 | 8,59 | 9,07 | 3.341.700 | | 2008-01-22 | 00:00:00 | 8,40 | 9,25 | 8,17 | 8,82 | 4.507.100 | | 2008-01-23 | 00:00:00 | 8,58 | 8,94 | 8,05 | 8,79 | 4.540.400 | | 2008-01-24 | 00:00:00 | 8,92 | 9,43 | 8,92 | 9,34 | 3.415.400 | | 2008-01-25 | 00:00:00 | 9,64 | 9,80 | 9,27 | 9,45 | 3.371.400 | | 2008-01-28 | 00:00:00 | 9,54 | 9,60 | 9,21 | 9,51 | 2.889.400 | | 2008-01-29 | 00:00:00 | 9,42 | 9,65 | 9,29 | 9,45 | 2.008.000 | | 2008-01-30 | 00:00:00 | 9,36 | 9,86 | 9,25 | 9,54 | 2.845.900 | | 2008-01-31 | 00:00:00 | 9,40 | 9,55 | 9,20 | 9,30 | 2.543.400 | | 2008-02-01 | 00:00:00 | 9,36 | 9,55 | 9,08 | 9,26 | 2.482.800 | | 2008-02-04 | 00:00:00 | 9,24 | 9,29 | 9,01 | 9,04 | 2.200.600 | | 2008-02-05 | 00:00:00 | 8,88 | 8,97 | 8,60 | 8,65 | 1.984.200 | | 2008-02-06 | 00:00:00 | 8,76 | 9,13 | 8,64 | 8,69 | 2.216.200 | | 2008-02-07 | 00:00:00 | 8,78 | 9,08 | 8,63 | 8,94 | 2.076.600 | | 2008-02-08 | 00:00:00 | 8,94 | 9,45 | 8,91 | 9,29 | 2.583.500 | | 2008-02-11 | 00:00:00 | 9,42 | 9,78 | 9,22 | 9,74 | 2.836.200 | | 2008-02-12 | 00:00:00 | 9,87 | 10,30 | 9,57 | 9,63 | 6.065.700 | | 2008-02-13 | 00:00:00 | 9,79 | 10,33 | 9,79 | 10,15 | 4.907.700 | | 2008-02-14 | 00:00:00 | 10,26 | 10,30 | 9,89 | 9,98 | 5.974.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
