(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 | | 2009-07-21 | 00:00:00 | 3,20 | 3,20 | 2,99 | 3,09 | 6.917.000 | | 2009-07-22 | 00:00:00 | 2,97 | 3,13 | 2,92 | 3,04 | 6.578.500 | | 2009-07-23 | 00:00:00 | 3,06 | 3,19 | 3,04 | 3,13 | 8.203.400 | | 2009-07-24 | 00:00:00 | 3,11 | 3,19 | 3,07 | 3,13 | 4.780.500 | | 2009-07-27 | 00:00:00 | 3,18 | 3,24 | 3,11 | 3,16 | 5.441.900 | | 2009-07-28 | 00:00:00 | 3,12 | 3,12 | 2,86 | 2,99 | 7.471.700 | | 2009-07-29 | 00:00:00 | 2,97 | 3,00 | 2,76 | 2,81 | 8.713.200 | | 2009-07-30 | 00:00:00 | 2,92 | 2,99 | 2,86 | 2,93 | 5.914.300 | | 2009-07-31 | 00:00:00 | 2,94 | 3,15 | 2,93 | 3,15 | 8.505.500 | | 2009-08-03 | 00:00:00 | 3,28 | 3,31 | 3,20 | 3,26 | 8.016.500 | | 2009-08-04 | 00:00:00 | 3,23 | 3,45 | 3,20 | 3,38 | 7.543.300 | | 2009-08-05 | 00:00:00 | 3,34 | 3,45 | 3,21 | 3,44 | 7.150.100 | | 2009-08-06 | 00:00:00 | 3,49 | 3,50 | 3,26 | 3,32 | 7.852.300 | | 2009-08-07 | 00:00:00 | 3,34 | 3,39 | 3,23 | 3,31 | 7.003.700 | | 2009-08-10 | 00:00:00 | 3,21 | 3,25 | 3,11 | 3,12 | 6.392.800 | | 2009-08-11 | 00:00:00 | 3,13 | 3,15 | 2,96 | 2,96 | 6.422.700 | | 2009-08-12 | 00:00:00 | 2,97 | 3,11 | 2,94 | 3,02 | 5.836.900 | | 2009-08-13 | 00:00:00 | 3,12 | 3,35 | 3,11 | 3,34 | 9.036.400 | | 2009-08-14 | 00:00:00 | 3,33 | 3,34 | 3,15 | 3,20 | 6.589.700 | | 2009-08-17 | 00:00:00 | 2,92 | 2,98 | 2,80 | 2,82 | 10.275.900 | | 2009-08-18 | 00:00:00 | 2,90 | 2,95 | 2,86 | 2,93 | 4.166.700 | | 2009-08-19 | 00:00:00 | 2,90 | 2,99 | 2,82 | 2,93 | 5.424.700 | | 2009-08-20 | 00:00:00 | 2,98 | 3,03 | 2,95 | 2,96 | 3.436.600 | | 2009-08-21 | 00:00:00 | 3,02 | 3,12 | 3,02 | 3,07 | 5.912.600 | | 2009-08-24 | 00:00:00 | 3,11 | 3,15 | 2,98 | 2,98 | 5.412.000 | | 2009-08-25 | 00:00:00 | 3,06 | 3,10 | 3,00 | 3,03 | 4.941.500 | | 2009-08-26 | 00:00:00 | 3,04 | 3,06 | 2,96 | 3,05 | 4.337.100 | | 2009-08-27 | 00:00:00 | 3,02 | 3,10 | 2,88 | 3,06 | 16.807.600 | | 2009-08-28 | 00:00:00 | 3,15 | 3,15 | 2,97 | 3,05 | 12.791.600 | | 2009-08-31 | 00:00:00 | 3,02 | 3,15 | 2,91 | 2,98 | 10.306.200 | | 2009-09-01 | 00:00:00 | 2,95 | 3,03 | 2,85 | 2,89 | 8.846.400 | | 2009-09-02 | 00:00:00 | 2,95 | 3,16 | 2,88 | 3,13 | 13.811.600 | | 2009-09-03 | 00:00:00 | 3,23 | 3,40 | 3,14 | 3,36 | 17.410.300 | | 2009-09-04 | 00:00:00 | 3,36 | 3,47 | 3,29 | 3,45 | 13.540.700 | | 2009-09-08 | 00:00:00 | 3,65 | 3,96 | 3,63 | 3,74 | 25.823.300 | | 2009-09-09 | 00:00:00 | 3,85 | 3,95 | 3,62 | 3,76 | 15.657.400 | | 2009-09-10 | 00:00:00 | 3,78 | 4,21 | 3,70 | 4,20 | 19.638.600 | | 2009-09-11 | 00:00:00 | 4,44 | 4,69 | 4,19 | 4,39 | 19.232.000 | | 2009-09-14 | 00:00:00 | 4,37 | 4,56 | 4,30 | 4,44 | 15.558.500 | | 2009-09-15 | 00:00:00 | 4,44 | 4,74 | 4,37 | 4,62 | 13.375.700 | | 2009-09-16 | 00:00:00 | 4,91 | 5,04 | 4,81 | 4,98 | 17.535.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
