(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 | | 2008-11-28 | 00:00:00 | 2,35 | 2,35 | 2,11 | 2,32 | 1.807.600 | | 2008-12-01 | 00:00:00 | 1,98 | 2,01 | 1,76 | 1,78 | 3.764.100 | | 2008-12-02 | 00:00:00 | 2,01 | 2,01 | 1,80 | 1,94 | 2.891.400 | | 2008-12-03 | 00:00:00 | 1,82 | 2,02 | 1,71 | 1,94 | 2.762.800 | | 2008-12-04 | 00:00:00 | 1,94 | 2,10 | 1,81 | 1,85 | 2.555.000 | | 2008-12-05 | 00:00:00 | 1,85 | 1,93 | 1,63 | 1,93 | 3.118.100 | | 2008-12-08 | 00:00:00 | 1,98 | 2,22 | 1,93 | 2,09 | 4.674.100 | | 2008-12-09 | 00:00:00 | 2,02 | 2,19 | 1,97 | 2,03 | 2.630.500 | | 2008-12-10 | 00:00:00 | 2,12 | 2,39 | 2,12 | 2,33 | 4.045.200 | | 2008-12-11 | 00:00:00 | 2,10 | 2,10 | 1,55 | 1,64 | 16.836.300 | | 2008-12-12 | 00:00:00 | 1,83 | 1,94 | 1,71 | 1,77 | 10.722.900 | | 2008-12-15 | 00:00:00 | 1,86 | 1,90 | 1,75 | 1,81 | 6.874.000 | | 2008-12-16 | 00:00:00 | 1,84 | 1,98 | 1,77 | 1,96 | 8.515.200 | | 2008-12-17 | 00:00:00 | 1,97 | 2,31 | 1,96 | 2,23 | 11.555.600 | | 2008-12-18 | 00:00:00 | 2,30 | 2,34 | 2,09 | 2,25 | 8.596.100 | | 2008-12-19 | 00:00:00 | 2,09 | 2,38 | 2,09 | 2,38 | 15.775.400 | | 2008-12-22 | 00:00:00 | 2,32 | 2,43 | 2,16 | 2,25 | 4.494.500 | | 2008-12-23 | 00:00:00 | 2,25 | 2,36 | 2,19 | 2,33 | 3.724.100 | | 2008-12-24 | 00:00:00 | 2,29 | 2,36 | 2,20 | 2,33 | 1.412.900 | | 2008-12-26 | 00:00:00 | 2,34 | 2,49 | 2,23 | 2,48 | 2.606.500 | | 2008-12-29 | 00:00:00 | 2,65 | 2,78 | 2,55 | 2,71 | 6.102.100 | | 2008-12-30 | 00:00:00 | 2,73 | 2,75 | 2,61 | 2,70 | 3.891.300 | | 2008-12-31 | 00:00:00 | 2,69 | 2,86 | 2,61 | 2,80 | 4.500.200 | | 2009-01-02 | 00:00:00 | 2,79 | 2,90 | 2,75 | 2,77 | 2.977.100 | | 2009-01-05 | 00:00:00 | 2,63 | 2,82 | 2,50 | 2,76 | 4.174.100 | | 2009-01-06 | 00:00:00 | 2,78 | 2,95 | 2,71 | 2,88 | 4.286.000 | | 2009-01-07 | 00:00:00 | 2,80 | 2,89 | 2,50 | 2,58 | 4.513.600 | | 2009-01-08 | 00:00:00 | 2,70 | 2,70 | 2,56 | 2,64 | 3.393.900 | | 2009-01-09 | 00:00:00 | 2,60 | 2,70 | 2,51 | 2,55 | 2.842.500 | | 2009-01-12 | 00:00:00 | 2,55 | 2,55 | 2,23 | 2,28 | 3.872.700 | | 2009-01-13 | 00:00:00 | 2,26 | 2,37 | 2,13 | 2,32 | 4.300.700 | | 2009-01-14 | 00:00:00 | 2,26 | 2,30 | 2,07 | 2,12 | 3.643.100 | | 2009-01-15 | 00:00:00 | 2,12 | 2,18 | 1,89 | 2,07 | 6.894.600 | | 2009-01-16 | 00:00:00 | 2,27 | 2,30 | 2,15 | 2,28 | 4.737.500 | | 2009-01-20 | 00:00:00 | 2,38 | 2,45 | 2,20 | 2,20 | 4.621.800 | | 2009-01-21 | 00:00:00 | 2,31 | 2,38 | 2,10 | 2,35 | 3.361.700 | | 2009-01-22 | 00:00:00 | 2,23 | 2,36 | 2,20 | 2,28 | 3.553.600 | | 2009-01-23 | 00:00:00 | 2,36 | 2,64 | 2,35 | 2,53 | 5.425.700 | | 2009-01-26 | 00:00:00 | 2,60 | 2,77 | 2,50 | 2,54 | 5.356.100 | | 2009-01-27 | 00:00:00 | 2,52 | 2,56 | 2,41 | 2,48 | 2.527.300 | | 2009-01-28 | 00:00:00 | 2,50 | 2,57 | 2,36 | 2,57 | 5.586.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
