(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 4,53 | 4,79 | 3,91 | 3,91 | 4.096.900 | | 2008-10-03 | 00:00:00 | 3,95 | 4,25 | 3,70 | 3,75 | 3.932.900 | | 2008-10-06 | 00:00:00 | 3,86 | 3,95 | 3,06 | 3,52 | 5.952.200 | | 2008-10-07 | 00:00:00 | 3,65 | 3,90 | 3,27 | 3,31 | 3.827.200 | | 2008-10-08 | 00:00:00 | 3,51 | 4,12 | 3,31 | 3,95 | 4.870.800 | | 2008-10-09 | 00:00:00 | 4,00 | 4,20 | 3,57 | 3,65 | 3.070.400 | | 2008-10-10 | 00:00:00 | 3,52 | 4,14 | 2,99 | 3,44 | 5.391.700 | | 2008-10-13 | 00:00:00 | 3,79 | 3,98 | 3,34 | 3,78 | 3.250.900 | | 2008-10-14 | 00:00:00 | 3,88 | 4,06 | 3,54 | 3,71 | 2.621.900 | | 2008-10-15 | 00:00:00 | 3,60 | 3,76 | 3,14 | 3,22 | 3.506.100 | | 2008-10-16 | 00:00:00 | 3,22 | 3,38 | 2,68 | 3,07 | 4.922.200 | | 2008-10-17 | 00:00:00 | 2,77 | 3,20 | 2,73 | 2,92 | 2.696.400 | | 2008-10-20 | 00:00:00 | 3,14 | 3,56 | 2,93 | 3,56 | 2.884.400 | | 2008-10-21 | 00:00:00 | 3,47 | 3,56 | 3,18 | 3,23 | 2.487.400 | | 2008-10-22 | 00:00:00 | 3,12 | 3,32 | 2,60 | 2,60 | 3.331.200 | | 2008-10-23 | 00:00:00 | 2,62 | 2,89 | 2,36 | 2,46 | 3.443.300 | | 2008-10-24 | 00:00:00 | 2,19 | 2,90 | 2,19 | 2,63 | 3.238.700 | | 2008-10-27 | 00:00:00 | 2,61 | 2,70 | 2,22 | 2,25 | 2.504.600 | | 2008-10-28 | 00:00:00 | 2,35 | 2,49 | 2,13 | 2,38 | 3.919.800 | | 2008-10-29 | 00:00:00 | 2,60 | 2,82 | 2,39 | 2,67 | 6.279.400 | | 2008-10-30 | 00:00:00 | 2,80 | 2,90 | 2,40 | 2,63 | 3.396.600 | | 2008-10-31 | 00:00:00 | 2,55 | 2,67 | 2,41 | 2,49 | 4.209.200 | | 2008-11-03 | 00:00:00 | 2,58 | 2,62 | 2,39 | 2,39 | 3.443.800 | | 2008-11-04 | 00:00:00 | 2,52 | 2,78 | 2,46 | 2,72 | 5.679.500 | | 2008-11-05 | 00:00:00 | 2,64 | 2,91 | 2,54 | 2,56 | 3.310.600 | | 2008-11-06 | 00:00:00 | 2,69 | 2,70 | 2,03 | 2,05 | 6.067.200 | | 2008-11-07 | 00:00:00 | 2,07 | 2,17 | 1,63 | 1,68 | 8.951.700 | | 2008-11-10 | 00:00:00 | 1,92 | 1,96 | 1,58 | 1,62 | 6.155.900 | | 2008-11-11 | 00:00:00 | 1,62 | 1,62 | 1,25 | 1,32 | 7.292.000 | | 2008-11-12 | 00:00:00 | 1,35 | 1,37 | 1,00 | 1,05 | 8.928.800 | | 2008-11-13 | 00:00:00 | 1,14 | 1,35 | 0,99 | 1,32 | 8.080.500 | | 2008-11-14 | 00:00:00 | 1,41 | 1,54 | 1,30 | 1,33 | 5.092.500 | | 2008-11-17 | 00:00:00 | 1,27 | 1,47 | 1,19 | 1,36 | 3.250.800 | | 2008-11-18 | 00:00:00 | 1,32 | 1,40 | 1,20 | 1,25 | 2.675.800 | | 2008-11-19 | 00:00:00 | 1,32 | 1,48 | 1,10 | 1,11 | 4.141.600 | | 2008-11-20 | 00:00:00 | 1,11 | 1,30 | 1,08 | 1,10 | 4.041.900 | | 2008-11-21 | 00:00:00 | 1,26 | 1,48 | 1,20 | 1,48 | 5.363.100 | | 2008-11-24 | 00:00:00 | 1,81 | 2,05 | 1,69 | 1,94 | 9.103.700 | | 2008-11-25 | 00:00:00 | 1,93 | 2,02 | 1,61 | 1,95 | 4.395.100 | | 2008-11-26 | 00:00:00 | 1,84 | 2,35 | 1,81 | 2,29 | 6.538.100 | | 2008-11-28 | 00:00:00 | 2,35 | 2,35 | 2,11 | 2,32 | 1.807.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
