(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 | | 2009-01-28 | 00:00:00 | 2,50 | 2,57 | 2,36 | 2,57 | 5.586.800 | | 2009-01-29 | 00:00:00 | 2,52 | 2,70 | 2,41 | 2,67 | 4.611.400 | | 2009-01-30 | 00:00:00 | 2,76 | 2,80 | 2,49 | 2,65 | 5.407.000 | | 2009-02-02 | 00:00:00 | 2,62 | 2,65 | 2,39 | 2,51 | 3.565.300 | | 2009-02-03 | 00:00:00 | 2,54 | 2,54 | 2,38 | 2,43 | 2.839.300 | | 2009-02-04 | 00:00:00 | 2,40 | 2,40 | 1,99 | 2,17 | 12.520.400 | | 2009-02-05 | 00:00:00 | 1,86 | 1,88 | 1,65 | 1,83 | 20.982.600 | | 2009-02-06 | 00:00:00 | 1,90 | 1,95 | 1,73 | 1,77 | 22.940.600 | | 2009-02-09 | 00:00:00 | 1,82 | 1,83 | 1,76 | 1,77 | 4.703.900 | | 2009-02-10 | 00:00:00 | 1,80 | 1,82 | 1,73 | 1,74 | 7.330.200 | | 2009-02-11 | 00:00:00 | 1,76 | 1,87 | 1,74 | 1,87 | 7.813.600 | | 2009-02-12 | 00:00:00 | 1,89 | 1,89 | 1,78 | 1,83 | 4.486.800 | | 2009-02-13 | 00:00:00 | 1,80 | 1,85 | 1,68 | 1,75 | 6.822.000 | | 2009-02-17 | 00:00:00 | 1,83 | 1,84 | 1,72 | 1,77 | 5.367.400 | | 2009-02-18 | 00:00:00 | 1,82 | 1,82 | 1,67 | 1,77 | 3.352.500 | | 2009-02-19 | 00:00:00 | 1,78 | 1,80 | 1,68 | 1,68 | 3.088.600 | | 2009-02-20 | 00:00:00 | 1,76 | 1,77 | 1,70 | 1,73 | 4.898.800 | | 2009-02-23 | 00:00:00 | 1,72 | 1,74 | 1,66 | 1,70 | 4.510.400 | | 2009-02-24 | 00:00:00 | 1,69 | 1,70 | 1,54 | 1,59 | 6.572.900 | | 2009-02-25 | 00:00:00 | 1,59 | 1,62 | 1,46 | 1,46 | 4.241.500 | | 2009-02-26 | 00:00:00 | 1,47 | 1,51 | 1,40 | 1,42 | 4.402.100 | | 2009-02-27 | 00:00:00 | 1,43 | 1,57 | 1,40 | 1,52 | 5.647.700 | | 2009-03-02 | 00:00:00 | 1,54 | 1,56 | 1,24 | 1,26 | 6.350.700 | | 2009-03-03 | 00:00:00 | 1,31 | 1,35 | 1,20 | 1,24 | 5.303.000 | | 2009-03-04 | 00:00:00 | 1,33 | 1,34 | 1,25 | 1,27 | 3.623.700 | | 2009-03-05 | 00:00:00 | 1,29 | 1,34 | 1,22 | 1,24 | 3.756.300 | | 2009-03-06 | 00:00:00 | 1,31 | 1,35 | 1,24 | 1,27 | 3.897.600 | | 2009-03-09 | 00:00:00 | 1,31 | 1,35 | 1,24 | 1,28 | 3.719.600 | | 2009-03-10 | 00:00:00 | 1,34 | 1,34 | 1,17 | 1,23 | 4.681.100 | | 2009-03-11 | 00:00:00 | 1,25 | 1,45 | 1,20 | 1,33 | 7.264.700 | | 2009-03-12 | 00:00:00 | 1,37 | 1,47 | 1,32 | 1,45 | 4.027.100 | | 2009-03-13 | 00:00:00 | 1,50 | 1,55 | 1,45 | 1,50 | 2.773.000 | | 2009-03-16 | 00:00:00 | 1,50 | 1,53 | 1,44 | 1,46 | 2.320.100 | | 2009-03-17 | 00:00:00 | 1,46 | 1,49 | 1,40 | 1,46 | 2.067.100 | | 2009-03-18 | 00:00:00 | 1,46 | 1,72 | 1,40 | 1,69 | 5.069.400 | | 2009-03-19 | 00:00:00 | 1,76 | 2,12 | 1,76 | 2,04 | 13.249.200 | | 2009-03-20 | 00:00:00 | 2,00 | 2,19 | 1,90 | 2,19 | 14.475.600 | | 2009-03-23 | 00:00:00 | 2,15 | 2,21 | 2,02 | 2,15 | 9.584.800 | | 2009-03-24 | 00:00:00 | 2,06 | 2,07 | 1,88 | 1,99 | 5.930.300 | | 2009-03-25 | 00:00:00 | 1,93 | 2,14 | 1,90 | 2,06 | 6.318.600 | | 2009-03-26 | 00:00:00 | 2,11 | 2,28 | 2,09 | 2,22 | 8.989.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
