(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 | | 2010-01-11 | 00:00:00 | 6,90 | 6,99 | 6,59 | 6,63 | 12.024.800 | | 2010-01-12 | 00:00:00 | 6,44 | 6,53 | 6,07 | 6,17 | 16.896.200 | | 2010-01-13 | 00:00:00 | 6,28 | 6,32 | 6,08 | 6,29 | 9.649.500 | | 2010-01-14 | 00:00:00 | 6,40 | 6,41 | 6,18 | 6,25 | 8.825.000 | | 2010-01-15 | 00:00:00 | 6,20 | 6,28 | 6,06 | 6,16 | 11.221.900 | | 2010-01-19 | 00:00:00 | 6,19 | 6,35 | 6,15 | 6,24 | 7.941.900 | | 2010-01-20 | 00:00:00 | 6,08 | 6,12 | 5,75 | 5,85 | 17.344.500 | | 2010-01-21 | 00:00:00 | 5,75 | 5,85 | 5,32 | 5,33 | 21.321.400 | | 2010-01-22 | 00:00:00 | 5,25 | 5,54 | 5,12 | 5,21 | 19.907.500 | | 2010-01-25 | 00:00:00 | 5,33 | 5,35 | 5,14 | 5,16 | 11.511.900 | | 2010-01-26 | 00:00:00 | 4,99 | 5,29 | 4,92 | 5,04 | 12.571.300 | | 2010-01-27 | 00:00:00 | 5,09 | 5,17 | 4,83 | 4,97 | 13.972.500 | | 2010-01-28 | 00:00:00 | 5,05 | 5,14 | 4,75 | 4,90 | 13.568.600 | | 2010-01-29 | 00:00:00 | 4,85 | 4,93 | 4,54 | 4,56 | 15.811.200 | | 2010-02-01 | 00:00:00 | 4,63 | 5,14 | 4,61 | 5,13 | 19.262.100 | | 2010-02-02 | 00:00:00 | 5,25 | 5,30 | 5,06 | 5,09 | 14.661.500 | | 2010-02-03 | 00:00:00 | 5,14 | 5,31 | 5,08 | 5,11 | 12.488.600 | | 2010-02-04 | 00:00:00 | 4,97 | 4,99 | 4,51 | 4,52 | 21.462.600 | | 2010-02-05 | 00:00:00 | 4,46 | 4,84 | 4,27 | 4,84 | 23.357.300 | | 2010-02-08 | 00:00:00 | 4,86 | 4,93 | 4,54 | 4,57 | 15.316.500 | | 2010-02-09 | 00:00:00 | 4,78 | 4,94 | 4,69 | 4,89 | 16.069.500 | | 2010-02-10 | 00:00:00 | 4,90 | 4,96 | 4,71 | 4,84 | 12.178.300 | | 2010-02-11 | 00:00:00 | 4,89 | 5,19 | 4,82 | 5,18 | 13.815.700 | | 2010-02-12 | 00:00:00 | 5,00 | 5,16 | 4,90 | 5,12 | 12.654.700 | | 2010-02-16 | 00:00:00 | 5,34 | 5,52 | 5,30 | 5,51 | 17.368.400 | | 2010-02-17 | 00:00:00 | 5,66 | 5,71 | 5,31 | 5,40 | 15.905.600 | | 2010-02-18 | 00:00:00 | 5,39 | 5,50 | 5,26 | 5,30 | 12.543.200 | | 2010-02-19 | 00:00:00 | 5,24 | 5,41 | 5,15 | 5,27 | 9.956.600 | | 2010-02-22 | 00:00:00 | 5,32 | 5,41 | 5,24 | 5,30 | 9.648.100 | | 2010-02-23 | 00:00:00 | 5,25 | 5,30 | 4,92 | 5,02 | 15.029.500 | | 2010-02-24 | 00:00:00 | 5,00 | 5,09 | 4,95 | 4,99 | 10.260.500 | | 2010-02-25 | 00:00:00 | 4,88 | 5,20 | 4,80 | 5,18 | 12.147.400 | | 2010-02-26 | 00:00:00 | 5,20 | 5,25 | 5,10 | 5,20 | 9.020.800 | | 2010-03-01 | 00:00:00 | 5,24 | 5,34 | 5,12 | 5,33 | 9.102.200 | | 2010-03-02 | 00:00:00 | 5,40 | 5,63 | 5,35 | 5,52 | 12.174.600 | | 2010-03-03 | 00:00:00 | 5,63 | 5,73 | 5,55 | 5,56 | 11.070.200 | | 2010-03-04 | 00:00:00 | 5,50 | 5,56 | 5,34 | 5,48 | 7.602.400 | | 2010-03-05 | 00:00:00 | 5,54 | 5,69 | 5,54 | 5,65 | 7.785.900 | | 2010-03-08 | 00:00:00 | 5,65 | 5,75 | 5,57 | 5,63 | 6.744.000 | | 2010-03-09 | 00:00:00 | 5,49 | 5,68 | 5,46 | 5,56 | 7.808.900 | | 2010-03-10 | 00:00:00 | 5,65 | 5,70 | 5,42 | 5,50 | 9.592.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
