(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 8,72 | 8,75 | 8,23 | 8,25 | 2.844.800 | | 2008-06-11 | 00:00:00 | 8,32 | 8,49 | 8,24 | 8,27 | 2.948.000 | | 2008-06-12 | 00:00:00 | 8,27 | 8,27 | 7,99 | 8,05 | 2.953.000 | | 2008-06-13 | 00:00:00 | 8,12 | 8,20 | 8,01 | 8,20 | 1.317.300 | | 2008-06-16 | 00:00:00 | 8,20 | 8,56 | 8,20 | 8,22 | 1.883.300 | | 2008-06-17 | 00:00:00 | 8,26 | 8,44 | 8,21 | 8,28 | 1.363.200 | | 2008-06-18 | 00:00:00 | 8,35 | 8,61 | 8,27 | 8,60 | 2.182.300 | | 2008-06-19 | 00:00:00 | 8,79 | 8,82 | 8,33 | 8,35 | 3.033.900 | | 2008-06-20 | 00:00:00 | 8,40 | 8,59 | 8,21 | 8,51 | 5.780.600 | | 2008-06-23 | 00:00:00 | 8,24 | 8,41 | 8,11 | 8,25 | 2.526.000 | | 2008-06-24 | 00:00:00 | 8,37 | 8,38 | 7,46 | 7,52 | 4.858.600 | | 2008-06-25 | 00:00:00 | 7,52 | 8,11 | 7,40 | 8,07 | 4.490.300 | | 2008-06-26 | 00:00:00 | 8,25 | 8,85 | 8,18 | 8,78 | 5.246.100 | | 2008-06-27 | 00:00:00 | 8,90 | 9,74 | 8,90 | 9,72 | 8.888.600 | | 2008-06-30 | 00:00:00 | 9,87 | 9,98 | 9,21 | 9,26 | 3.964.100 | | 2008-07-01 | 00:00:00 | 9,45 | 9,94 | 9,30 | 9,43 | 5.123.900 | | 2008-07-02 | 00:00:00 | 9,45 | 9,45 | 8,51 | 8,53 | 4.405.500 | | 2008-07-03 | 00:00:00 | 8,52 | 8,66 | 8,16 | 8,26 | 2.467.600 | | 2008-07-07 | 00:00:00 | 8,54 | 8,55 | 8,00 | 8,36 | 3.073.500 | | 2008-07-08 | 00:00:00 | 8,30 | 8,61 | 7,90 | 8,37 | 2.907.100 | | 2008-07-09 | 00:00:00 | 8,32 | 8,88 | 8,32 | 8,45 | 2.730.000 | | 2008-07-10 | 00:00:00 | 8,50 | 9,18 | 8,49 | 8,86 | 3.355.000 | | 2008-07-11 | 00:00:00 | 9,26 | 9,60 | 8,92 | 9,45 | 3.862.700 | | 2008-07-14 | 00:00:00 | 9,51 | 9,70 | 9,23 | 9,64 | 2.397.900 | | 2008-07-15 | 00:00:00 | 9,86 | 10,00 | 8,88 | 8,99 | 2.819.600 | | 2008-07-16 | 00:00:00 | 9,02 | 9,35 | 8,30 | 8,71 | 2.978.600 | | 2008-07-17 | 00:00:00 | 8,63 | 9,02 | 8,28 | 8,36 | 2.969.200 | | 2008-07-18 | 00:00:00 | 8,17 | 8,77 | 8,17 | 8,31 | 3.400.200 | | 2008-07-21 | 00:00:00 | 8,53 | 9,20 | 8,41 | 9,18 | 2.045.200 | | 2008-07-22 | 00:00:00 | 9,18 | 9,34 | 8,50 | 8,70 | 2.226.900 | | 2008-07-23 | 00:00:00 | 8,52 | 8,80 | 8,30 | 8,39 | 1.868.800 | | 2008-07-24 | 00:00:00 | 8,40 | 8,66 | 8,26 | 8,51 | 2.194.400 | | 2008-07-25 | 00:00:00 | 8,57 | 8,89 | 8,54 | 8,68 | 2.604.800 | | 2008-07-28 | 00:00:00 | 8,63 | 8,88 | 8,62 | 8,72 | 1.985.400 | | 2008-07-29 | 00:00:00 | 8,60 | 9,22 | 8,60 | 8,75 | 2.639.700 | | 2008-07-30 | 00:00:00 | 8,80 | 9,16 | 8,46 | 9,16 | 1.942.200 | | 2008-07-31 | 00:00:00 | 9,25 | 9,43 | 9,10 | 9,18 | 2.627.900 | | 2008-08-01 | 00:00:00 | 9,17 | 9,17 | 8,36 | 8,45 | 2.629.200 | | 2008-08-04 | 00:00:00 | 8,34 | 8,80 | 7,90 | 8,06 | 3.189.700 | | 2008-08-05 | 00:00:00 | 7,98 | 7,98 | 7,36 | 7,47 | 4.994.500 | | 2008-08-06 | 00:00:00 | 7,59 | 7,82 | 7,44 | 7,50 | 3.319.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
