(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-22 | 00:00:00 | 3,34 | 3,54 | 3,30 | 3,36 | 7.245.200 | 2009-05-26 | 00:00:00 | 3,26 | 3,35 | 3,19 | 3,25 | 6.648.600 | 2009-05-27 | 00:00:00 | 3,28 | 3,34 | 3,20 | 3,23 | 4.044.000 | 2009-05-28 | 00:00:00 | 3,35 | 3,55 | 3,29 | 3,46 | 7.140.600 | 2009-05-29 | 00:00:00 | 3,62 | 3,76 | 3,60 | 3,71 | 9.464.300 | 2009-06-01 | 00:00:00 | 3,78 | 3,87 | 3,62 | 3,70 | 8.419.900 | 2009-06-02 | 00:00:00 | 3,82 | 3,89 | 3,26 | 3,48 | 18.948.200 | 2009-06-03 | 00:00:00 | 3,43 | 3,46 | 3,06 | 3,11 | 13.767.800 | 2009-06-04 | 00:00:00 | 3,12 | 3,33 | 3,07 | 3,33 | 11.056.900 | 2009-06-05 | 00:00:00 | 3,25 | 3,30 | 3,10 | 3,12 | 8.820.100 | 2009-06-08 | 00:00:00 | 3,06 | 3,06 | 2,88 | 2,96 | 8.606.600 | 2009-06-09 | 00:00:00 | 3,08 | 3,09 | 2,98 | 3,02 | 6.475.900 | 2009-06-10 | 00:00:00 | 3,14 | 3,18 | 3,03 | 3,09 | 6.030.400 | 2009-06-11 | 00:00:00 | 3,10 | 3,31 | 3,01 | 3,20 | 7.701.200 | 2009-06-12 | 00:00:00 | 3,13 | 3,18 | 3,02 | 3,10 | 5.929.900 | 2009-06-15 | 00:00:00 | 3,01 | 3,03 | 2,85 | 2,87 | 6.430.300 | 2009-06-16 | 00:00:00 | 2,94 | 3,02 | 2,69 | 2,69 | 8.720.100 | 2009-06-17 | 00:00:00 | 2,70 | 2,72 | 2,53 | 2,63 | 12.144.300 | 2009-06-18 | 00:00:00 | 2,64 | 2,65 | 2,52 | 2,53 | 8.390.800 | 2009-06-19 | 00:00:00 | 2,60 | 2,67 | 2,53 | 2,66 | 26.505.700 | 2009-06-22 | 00:00:00 | 2,64 | 2,64 | 2,36 | 2,40 | 11.990.300 | 2009-06-23 | 00:00:00 | 2,44 | 2,58 | 2,36 | 2,53 | 8.742.300 | 2009-06-24 | 00:00:00 | 2,73 | 2,80 | 2,61 | 2,73 | 8.346.300 | 2009-06-25 | 00:00:00 | 2,79 | 2,97 | 2,75 | 2,96 | 6.799.400 | 2009-06-26 | 00:00:00 | 2,99 | 3,02 | 2,82 | 2,89 | 8.183.100 | 2009-06-29 | 00:00:00 | 2,89 | 2,90 | 2,75 | 2,79 | 5.616.000 | 2009-06-30 | 00:00:00 | 2,81 | 2,86 | 2,64 | 2,68 | 6.388.600 | 2009-07-01 | 00:00:00 | 2,71 | 2,91 | 2,71 | 2,83 | 6.294.500 | 2009-07-02 | 00:00:00 | 2,78 | 2,79 | 2,65 | 2,65 | 5.797.100 | 2009-07-06 | 00:00:00 | 2,58 | 2,60 | 2,42 | 2,54 | 7.865.800 | 2009-07-07 | 00:00:00 | 2,55 | 2,61 | 2,45 | 2,49 | 6.245.800 | 2009-07-08 | 00:00:00 | 2,47 | 2,50 | 2,26 | 2,30 | 11.176.900 | 2009-07-09 | 00:00:00 | 2,36 | 2,55 | 2,30 | 2,40 | 8.023.700 | 2009-07-10 | 00:00:00 | 2,33 | 2,45 | 2,29 | 2,43 | 4.465.300 | 2009-07-13 | 00:00:00 | 2,43 | 2,59 | 2,32 | 2,58 | 6.828.700 | 2009-07-14 | 00:00:00 | 2,68 | 2,70 | 2,56 | 2,69 | 6.111.500 | 2009-07-15 | 00:00:00 | 2,79 | 2,92 | 2,79 | 2,90 | 7.278.600 | 2009-07-16 | 00:00:00 | 2,86 | 2,96 | 2,78 | 2,94 | 5.201.800 | 2009-07-17 | 00:00:00 | 2,93 | 3,00 | 2,85 | 2,95 | 5.897.000 | 2009-07-20 | 00:00:00 | 3,08 | 3,19 | 3,03 | 3,18 | 8.473.800 | 2009-07-21 | 00:00:00 | 3,20 | 3,20 | 2,99 | 3,09 | 6.917.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|