(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 | 2008-04-14 | 00:00:00 | 11,90 | 12,06 | 11,68 | 11,78 | 1.776.200 | 2008-04-15 | 00:00:00 | 11,99 | 12,26 | 11,80 | 12,25 | 2.275.300 | 2008-04-16 | 00:00:00 | 12,47 | 13,10 | 12,36 | 13,03 | 3.608.500 | 2008-04-17 | 00:00:00 | 13,14 | 13,14 | 12,87 | 13,00 | 2.603.000 | 2008-04-18 | 00:00:00 | 12,60 | 12,60 | 12,05 | 12,52 | 3.441.200 | 2008-04-21 | 00:00:00 | 12,56 | 12,94 | 12,40 | 12,50 | 2.255.200 | 2008-04-22 | 00:00:00 | 12,47 | 12,90 | 12,40 | 12,42 | 2.392.700 | 2008-04-23 | 00:00:00 | 12,39 | 12,39 | 11,61 | 11,70 | 2.781.200 | 2008-04-24 | 00:00:00 | 11,54 | 11,70 | 11,12 | 11,16 | 2.405.100 | 2008-04-25 | 00:00:00 | 11,23 | 11,29 | 10,92 | 11,06 | 2.497.200 | 2008-04-28 | 00:00:00 | 11,19 | 11,19 | 10,77 | 10,78 | 2.361.000 | 2008-04-29 | 00:00:00 | 10,51 | 10,70 | 9,90 | 9,97 | 4.068.500 | 2008-04-30 | 00:00:00 | 10,00 | 10,36 | 10,00 | 10,26 | 3.400.100 | 2008-05-01 | 00:00:00 | 9,89 | 10,35 | 9,76 | 10,12 | 3.537.500 | 2008-05-02 | 00:00:00 | 10,22 | 10,47 | 10,12 | 10,29 | 2.145.300 | 2008-05-05 | 00:00:00 | 10,49 | 10,85 | 10,47 | 10,68 | 2.326.700 | 2008-05-06 | 00:00:00 | 10,86 | 10,86 | 10,41 | 10,48 | 2.263.000 | 2008-05-07 | 00:00:00 | 10,50 | 10,59 | 10,17 | 10,41 | 2.254.800 | 2008-05-08 | 00:00:00 | 10,58 | 10,69 | 10,45 | 10,50 | 2.621.500 | 2008-05-09 | 00:00:00 | 10,60 | 10,60 | 10,26 | 10,52 | 2.053.700 | 2008-05-12 | 00:00:00 | 10,25 | 10,52 | 9,90 | 10,37 | 2.963.300 | 2008-05-13 | 00:00:00 | 10,20 | 10,20 | 9,31 | 9,32 | 6.142.800 | 2008-05-14 | 00:00:00 | 9,33 | 9,51 | 9,16 | 9,41 | 3.980.100 | 2008-05-15 | 00:00:00 | 9,65 | 10,06 | 9,65 | 9,91 | 3.911.900 | 2008-05-16 | 00:00:00 | 10,10 | 10,37 | 10,00 | 10,16 | 3.365.300 | 2008-05-19 | 00:00:00 | 10,49 | 10,54 | 10,14 | 10,20 | 3.532.800 | 2008-05-20 | 00:00:00 | 10,17 | 10,38 | 10,05 | 10,28 | 2.855.700 | 2008-05-21 | 00:00:00 | 10,35 | 10,63 | 10,09 | 10,16 | 3.011.800 | 2008-05-22 | 00:00:00 | 10,18 | 10,20 | 9,70 | 9,78 | 2.490.600 | 2008-05-23 | 00:00:00 | 9,91 | 10,00 | 9,51 | 9,53 | 2.806.900 | 2008-05-27 | 00:00:00 | 9,43 | 9,43 | 9,16 | 9,19 | 2.618.700 | 2008-05-28 | 00:00:00 | 9,18 | 9,67 | 9,10 | 9,65 | 3.069.700 | 2008-05-29 | 00:00:00 | 9,43 | 9,43 | 8,96 | 9,00 | 4.030.300 | 2008-05-30 | 00:00:00 | 9,27 | 9,30 | 9,00 | 9,02 | 2.943.500 | 2008-06-02 | 00:00:00 | 9,01 | 9,25 | 8,98 | 9,10 | 3.336.200 | 2008-06-03 | 00:00:00 | 9,13 | 9,13 | 8,65 | 8,72 | 3.529.900 | 2008-06-04 | 00:00:00 | 8,65 | 8,74 | 8,47 | 8,55 | 2.635.900 | 2008-06-05 | 00:00:00 | 8,59 | 8,87 | 8,50 | 8,84 | 2.080.800 | 2008-06-06 | 00:00:00 | 8,97 | 9,15 | 8,93 | 8,96 | 3.374.300 | 2008-06-09 | 00:00:00 | 8,98 | 9,08 | 8,68 | 8,81 | 2.290.700 | 2008-06-10 | 00:00:00 | 8,72 | 8,75 | 8,23 | 8,25 | 2.844.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|