(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 | | 2009-03-26 | 00:00:00 | 2,11 | 2,28 | 2,09 | 2,22 | 8.989.400 | | 2009-03-27 | 00:00:00 | 2,15 | 2,18 | 2,07 | 2,13 | 4.220.900 | | 2009-03-30 | 00:00:00 | 2,04 | 2,12 | 1,88 | 1,88 | 8.278.700 | | 2009-03-31 | 00:00:00 | 1,93 | 2,09 | 1,91 | 2,00 | 12.203.200 | | 2009-04-01 | 00:00:00 | 2,01 | 2,19 | 2,00 | 2,18 | 6.724.600 | | 2009-04-02 | 00:00:00 | 2,13 | 2,21 | 2,05 | 2,20 | 7.014.100 | | 2009-04-03 | 00:00:00 | 2,19 | 2,19 | 2,01 | 2,06 | 5.597.900 | | 2009-04-06 | 00:00:00 | 2,06 | 2,06 | 1,85 | 2,03 | 5.463.500 | | 2009-04-07 | 00:00:00 | 2,00 | 2,14 | 2,00 | 2,03 | 6.508.300 | | 2009-04-08 | 00:00:00 | 2,14 | 2,14 | 2,01 | 2,05 | 3.505.900 | | 2009-04-09 | 00:00:00 | 2,01 | 2,15 | 2,01 | 2,11 | 3.572.300 | | 2009-04-13 | 00:00:00 | 2,18 | 2,36 | 2,16 | 2,34 | 6.979.700 | | 2009-04-14 | 00:00:00 | 2,31 | 2,49 | 2,30 | 2,32 | 7.348.400 | | 2009-04-15 | 00:00:00 | 2,43 | 2,44 | 2,32 | 2,38 | 5.122.800 | | 2009-04-16 | 00:00:00 | 2,42 | 2,42 | 2,19 | 2,25 | 6.125.900 | | 2009-04-17 | 00:00:00 | 2,20 | 2,23 | 2,06 | 2,09 | 5.567.400 | | 2009-04-20 | 00:00:00 | 2,19 | 2,19 | 2,07 | 2,07 | 5.248.500 | | 2009-04-21 | 00:00:00 | 2,14 | 2,20 | 2,03 | 2,08 | 3.571.100 | | 2009-04-22 | 00:00:00 | 2,09 | 2,15 | 2,01 | 2,01 | 4.062.400 | | 2009-04-23 | 00:00:00 | 2,02 | 2,19 | 2,02 | 2,10 | 4.270.900 | | 2009-04-24 | 00:00:00 | 2,15 | 2,35 | 2,15 | 2,23 | 7.128.700 | | 2009-04-27 | 00:00:00 | 2,34 | 2,61 | 2,30 | 2,60 | 11.535.900 | | 2009-04-28 | 00:00:00 | 2,45 | 2,59 | 2,36 | 2,56 | 6.527.400 | | 2009-04-29 | 00:00:00 | 2,65 | 2,75 | 2,58 | 2,60 | 6.043.900 | | 2009-04-30 | 00:00:00 | 2,58 | 2,58 | 2,44 | 2,47 | 7.297.600 | | 2009-05-01 | 00:00:00 | 2,43 | 2,68 | 2,43 | 2,62 | 4.559.400 | | 2009-05-04 | 00:00:00 | 2,73 | 2,81 | 2,69 | 2,76 | 5.828.100 | | 2009-05-05 | 00:00:00 | 2,87 | 2,91 | 2,78 | 2,89 | 7.373.700 | | 2009-05-06 | 00:00:00 | 2,95 | 3,10 | 2,95 | 3,09 | 7.303.000 | | 2009-05-07 | 00:00:00 | 3,22 | 3,28 | 2,99 | 3,05 | 8.206.200 | | 2009-05-08 | 00:00:00 | 3,07 | 3,22 | 3,05 | 3,21 | 5.796.300 | | 2009-05-11 | 00:00:00 | 3,11 | 3,20 | 3,03 | 3,15 | 5.237.900 | | 2009-05-12 | 00:00:00 | 3,20 | 3,43 | 3,17 | 3,33 | 8.235.200 | | 2009-05-13 | 00:00:00 | 3,30 | 3,37 | 2,96 | 2,98 | 8.280.800 | | 2009-05-14 | 00:00:00 | 2,91 | 3,14 | 2,77 | 3,11 | 5.893.300 | | 2009-05-15 | 00:00:00 | 3,07 | 3,24 | 2,93 | 2,98 | 5.371.000 | | 2009-05-18 | 00:00:00 | 3,03 | 3,06 | 2,82 | 2,97 | 4.300.500 | | 2009-05-19 | 00:00:00 | 3,06 | 3,21 | 2,95 | 3,14 | 5.411.600 | | 2009-05-20 | 00:00:00 | 3,24 | 3,35 | 3,14 | 3,17 | 6.605.500 | | 2009-05-21 | 00:00:00 | 3,18 | 3,31 | 3,01 | 3,27 | 6.671.400 | | 2009-05-22 | 00:00:00 | 3,34 | 3,54 | 3,30 | 3,36 | 7.245.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
