(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 | | 2009-11-11 | 00:00:00 | 5,62 | 5,66 | 5,41 | 5,52 | 14.012.400 | | 2009-11-12 | 00:00:00 | 5,45 | 5,52 | 5,28 | 5,34 | 13.176.600 | | 2009-11-13 | 00:00:00 | 5,33 | 5,47 | 5,21 | 5,34 | 12.582.700 | | 2009-11-16 | 00:00:00 | 5,52 | 5,94 | 5,51 | 5,84 | 20.694.900 | | 2009-11-17 | 00:00:00 | 5,77 | 6,16 | 5,71 | 6,15 | 19.708.000 | | 2009-11-18 | 00:00:00 | 6,46 | 6,54 | 6,15 | 6,28 | 23.822.800 | | 2009-11-19 | 00:00:00 | 6,17 | 6,39 | 5,90 | 6,33 | 18.754.300 | | 2009-11-20 | 00:00:00 | 6,14 | 6,31 | 6,03 | 6,26 | 13.199.600 | | 2009-11-23 | 00:00:00 | 6,70 | 6,77 | 6,37 | 6,44 | 18.657.800 | | 2009-11-24 | 00:00:00 | 6,50 | 6,54 | 6,27 | 6,50 | 11.523.200 | | 2009-11-25 | 00:00:00 | 6,63 | 6,75 | 6,57 | 6,68 | 11.992.200 | | 2009-11-27 | 00:00:00 | 6,17 | 6,56 | 6,00 | 6,32 | 12.831.900 | | 2009-11-30 | 00:00:00 | 6,29 | 6,62 | 6,25 | 6,61 | 17.288.300 | | 2009-12-01 | 00:00:00 | 6,85 | 7,17 | 6,84 | 7,06 | 24.640.000 | | 2009-12-02 | 00:00:00 | 7,23 | 7,47 | 7,18 | 7,34 | 26.386.800 | | 2009-12-03 | 00:00:00 | 7,28 | 7,39 | 7,02 | 7,07 | 18.344.200 | | 2009-12-04 | 00:00:00 | 6,90 | 7,00 | 6,50 | 6,83 | 30.063.600 | | 2009-12-07 | 00:00:00 | 6,51 | 6,85 | 6,31 | 6,67 | 23.008.500 | | 2009-12-08 | 00:00:00 | 6,57 | 6,57 | 6,11 | 6,17 | 25.916.000 | | 2009-12-09 | 00:00:00 | 6,29 | 6,60 | 6,23 | 6,56 | 19.256.700 | | 2009-12-10 | 00:00:00 | 6,63 | 6,74 | 6,50 | 6,63 | 13.794.900 | | 2009-12-11 | 00:00:00 | 6,67 | 6,75 | 6,40 | 6,51 | 13.084.800 | | 2009-12-14 | 00:00:00 | 6,63 | 6,67 | 6,45 | 6,64 | 9.551.400 | | 2009-12-15 | 00:00:00 | 6,56 | 6,74 | 6,45 | 6,54 | 9.561.000 | | 2009-12-16 | 00:00:00 | 6,70 | 6,84 | 6,65 | 6,72 | 11.301.800 | | 2009-12-17 | 00:00:00 | 6,58 | 6,60 | 6,21 | 6,21 | 15.577.800 | | 2009-12-18 | 00:00:00 | 6,29 | 6,48 | 6,17 | 6,32 | 24.046.400 | | 2009-12-21 | 00:00:00 | 6,46 | 6,50 | 6,21 | 6,24 | 9.499.400 | | 2009-12-22 | 00:00:00 | 6,27 | 6,32 | 5,96 | 6,21 | 13.071.500 | | 2009-12-23 | 00:00:00 | 6,28 | 6,48 | 6,26 | 6,39 | 9.909.900 | | 2009-12-24 | 00:00:00 | 6,53 | 6,59 | 6,46 | 6,49 | 3.987.800 | | 2009-12-28 | 00:00:00 | 6,62 | 6,66 | 6,33 | 6,38 | 9.007.600 | | 2009-12-29 | 00:00:00 | 6,38 | 6,43 | 6,26 | 6,29 | 5.063.600 | | 2009-12-30 | 00:00:00 | 6,18 | 6,33 | 6,12 | 6,24 | 7.127.000 | | 2009-12-31 | 00:00:00 | 6,38 | 6,41 | 6,16 | 6,18 | 5.886.300 | | 2010-01-04 | 00:00:00 | 6,42 | 6,49 | 6,38 | 6,47 | 8.421.100 | | 2010-01-05 | 00:00:00 | 6,58 | 6,65 | 6,44 | 6,52 | 9.649.500 | | 2010-01-06 | 00:00:00 | 6,68 | 6,93 | 6,66 | 6,85 | 12.401.100 | | 2010-01-07 | 00:00:00 | 6,85 | 6,88 | 6,65 | 6,67 | 10.584.900 | | 2010-01-08 | 00:00:00 | 6,80 | 6,80 | 6,55 | 6,69 | 9.791.600 | | 2010-01-11 | 00:00:00 | 6,90 | 6,99 | 6,59 | 6,63 | 12.024.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
