(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 | | 2008-02-14 | 00:00:00 | 10,26 | 10,30 | 9,89 | 9,98 | 5.974.200 | | 2008-02-15 | 00:00:00 | 9,98 | 10,12 | 9,80 | 9,99 | 2.008.100 | | 2008-02-19 | 00:00:00 | 10,14 | 10,27 | 9,91 | 10,01 | 7.347.700 | | 2008-02-20 | 00:00:00 | 9,96 | 10,43 | 9,92 | 10,42 | 4.986.800 | | 2008-02-21 | 00:00:00 | 10,55 | 10,66 | 10,18 | 10,20 | 4.228.900 | | 2008-02-22 | 00:00:00 | 10,49 | 10,49 | 9,74 | 9,86 | 3.298.400 | | 2008-02-25 | 00:00:00 | 9,98 | 10,20 | 9,73 | 10,20 | 5.495.800 | | 2008-02-26 | 00:00:00 | 10,15 | 11,00 | 10,15 | 10,85 | 5.102.800 | | 2008-02-27 | 00:00:00 | 11,12 | 11,38 | 10,85 | 11,04 | 3.851.700 | | 2008-02-28 | 00:00:00 | 11,21 | 11,86 | 11,05 | 11,77 | 5.009.300 | | 2008-02-29 | 00:00:00 | 11,61 | 11,93 | 11,41 | 11,50 | 5.341.500 | | 2008-03-03 | 00:00:00 | 11,87 | 11,90 | 11,49 | 11,65 | 5.177.700 | | 2008-03-04 | 00:00:00 | 11,69 | 11,75 | 11,15 | 11,40 | 4.867.100 | | 2008-03-05 | 00:00:00 | 11,52 | 12,17 | 11,34 | 12,17 | 4.870.400 | | 2008-03-06 | 00:00:00 | 12,01 | 12,22 | 11,82 | 11,89 | 3.665.500 | | 2008-03-07 | 00:00:00 | 12,03 | 12,03 | 11,30 | 11,40 | 3.793.800 | | 2008-03-10 | 00:00:00 | 10,94 | 11,75 | 10,94 | 11,13 | 4.299.800 | | 2008-03-11 | 00:00:00 | 11,33 | 11,97 | 11,33 | 11,97 | 3.589.200 | | 2008-03-12 | 00:00:00 | 11,92 | 12,09 | 11,67 | 11,74 | 3.027.600 | | 2008-03-13 | 00:00:00 | 11,98 | 12,07 | 11,71 | 11,78 | 4.353.800 | | 2008-03-14 | 00:00:00 | 11,97 | 12,72 | 11,78 | 12,72 | 8.441.700 | | 2008-03-17 | 00:00:00 | 12,46 | 12,79 | 12,08 | 12,32 | 5.135.400 | | 2008-03-18 | 00:00:00 | 12,36 | 12,50 | 11,69 | 11,78 | 4.803.300 | | 2008-03-19 | 00:00:00 | 11,50 | 11,60 | 10,69 | 10,78 | 6.004.200 | | 2008-03-20 | 00:00:00 | 10,23 | 10,75 | 10,15 | 10,66 | 8.794.800 | | 2008-03-24 | 00:00:00 | 10,85 | 11,08 | 10,53 | 10,66 | 2.438.800 | | 2008-03-25 | 00:00:00 | 10,94 | 11,27 | 10,80 | 11,26 | 2.102.700 | | 2008-03-26 | 00:00:00 | 11,18 | 11,50 | 11,18 | 11,37 | 1.974.800 | | 2008-03-27 | 00:00:00 | 11,37 | 11,60 | 11,15 | 11,30 | 4.037.500 | | 2008-03-28 | 00:00:00 | 11,34 | 11,42 | 11,00 | 11,30 | 2.538.600 | | 2008-03-31 | 00:00:00 | 11,58 | 11,58 | 10,93 | 11,16 | 3.535.100 | | 2008-04-01 | 00:00:00 | 10,93 | 10,98 | 10,45 | 10,90 | 3.176.800 | | 2008-04-02 | 00:00:00 | 10,92 | 11,64 | 10,92 | 11,58 | 2.731.800 | | 2008-04-03 | 00:00:00 | 11,45 | 11,73 | 11,30 | 11,57 | 2.669.200 | | 2008-04-04 | 00:00:00 | 11,65 | 11,77 | 11,51 | 11,72 | 2.025.700 | | 2008-04-07 | 00:00:00 | 11,89 | 12,10 | 11,72 | 11,74 | 2.649.700 | | 2008-04-08 | 00:00:00 | 11,67 | 11,90 | 11,50 | 11,75 | 1.838.600 | | 2008-04-09 | 00:00:00 | 11,56 | 12,41 | 11,56 | 12,20 | 3.247.600 | | 2008-04-10 | 00:00:00 | 12,35 | 12,45 | 11,88 | 12,26 | 2.416.600 | | 2008-04-11 | 00:00:00 | 12,15 | 12,19 | 11,82 | 11,86 | 2.334.700 | | 2008-04-14 | 00:00:00 | 11,90 | 12,06 | 11,68 | 11,78 | 1.776.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
