(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 5,65 | 5,70 | 5,42 | 5,50 | 9.592.100 | | 2010-03-11 | 00:00:00 | 5,43 | 5,59 | 5,30 | 5,56 | 8.406.000 | | 2010-03-12 | 00:00:00 | 5,59 | 5,63 | 5,45 | 5,50 | 6.724.500 | | 2010-03-15 | 00:00:00 | 5,51 | 5,52 | 5,38 | 5,49 | 6.196.900 | | 2010-03-16 | 00:00:00 | 5,63 | 5,76 | 5,60 | 5,76 | 10.396.100 | | 2010-03-17 | 00:00:00 | 5,77 | 5,95 | 5,75 | 5,86 | 10.965.300 | | 2010-03-18 | 00:00:00 | 5,90 | 5,96 | 5,66 | 5,70 | 10.104.800 | | 2010-03-19 | 00:00:00 | 5,69 | 5,73 | 5,44 | 5,49 | 16.366.200 | | 2010-03-22 | 00:00:00 | 5,30 | 5,48 | 5,22 | 5,42 | 10.195.600 | | 2010-03-23 | 00:00:00 | 5,40 | 5,69 | 5,32 | 5,62 | 11.239.900 | | 2010-03-24 | 00:00:00 | 5,49 | 5,51 | 5,32 | 5,33 | 10.871.300 | | 2010-03-25 | 00:00:00 | 5,42 | 5,48 | 5,17 | 5,18 | 10.480.200 | | 2010-03-26 | 00:00:00 | 5,33 | 5,37 | 5,20 | 5,33 | 8.482.100 | | 2010-03-29 | 00:00:00 | 5,45 | 5,51 | 5,39 | 5,42 | 9.517.800 | | 2010-03-30 | 00:00:00 | 5,49 | 5,52 | 5,35 | 5,42 | 7.438.200 | | 2010-03-31 | 00:00:00 | 5,49 | 5,57 | 5,45 | 5,47 | 8.450.900 | | 2010-04-01 | 00:00:00 | 5,60 | 5,74 | 5,58 | 5,74 | 9.748.000 | | 2010-04-05 | 00:00:00 | 5,81 | 5,92 | 5,75 | 5,90 | 8.261.000 | | 2010-04-06 | 00:00:00 | 5,84 | 5,92 | 5,80 | 5,90 | 6.852.200 | | 2010-04-07 | 00:00:00 | 5,93 | 6,15 | 5,92 | 6,03 | 14.222.700 | | 2010-04-08 | 00:00:00 | 5,99 | 6,09 | 5,87 | 6,02 | 8.022.300 | | 2010-04-09 | 00:00:00 | 6,11 | 6,20 | 6,07 | 6,12 | 9.504.200 | | 2010-04-12 | 00:00:00 | 6,11 | 6,18 | 5,91 | 5,95 | 10.004.100 | | 2010-04-13 | 00:00:00 | 5,92 | 5,92 | 5,66 | 5,80 | 12.883.300 | | 2010-04-14 | 00:00:00 | 5,85 | 5,90 | 5,77 | 5,85 | 9.396.600 | | 2010-04-15 | 00:00:00 | 5,83 | 5,92 | 5,81 | 5,84 | 7.004.400 | | 2010-04-16 | 00:00:00 | 5,77 | 5,81 | 5,55 | 5,64 | 13.873.900 | | 2010-04-19 | 00:00:00 | 5,57 | 5,61 | 5,44 | 5,56 | 9.119.400 | | 2010-04-20 | 00:00:00 | 5,63 | 5,75 | 5,63 | 5,68 | 13.527.500 | | 2010-04-21 | 00:00:00 | 5,71 | 5,76 | 5,52 | 5,73 | 8.850.400 | | 2010-04-22 | 00:00:00 | 5,66 | 5,84 | 5,55 | 5,83 | 8.148.500 | | 2010-04-23 | 00:00:00 | 5,77 | 5,92 | 5,71 | 5,91 | 9.522.300 | | 2010-04-26 | 00:00:00 | 5,92 | 6,00 | 5,86 | 5,89 | 7.844.600 | | 2010-04-27 | 00:00:00 | 5,82 | 5,96 | 5,75 | 5,85 | 13.819.400 | | 2010-04-28 | 00:00:00 | 5,89 | 6,12 | 5,81 | 6,06 | 15.500.600 | | 2010-04-29 | 00:00:00 | 6,02 | 6,10 | 5,90 | 5,98 | 14.089.100 | | 2010-04-30 | 00:00:00 | 6,07 | 6,13 | 5,95 | 5,97 | 12.807.900 | | 2010-05-03 | 00:00:00 | 6,06 | 6,10 | 5,83 | 5,92 | 9.616.400 | | 2010-05-04 | 00:00:00 | 5,85 | 5,88 | 5,55 | 5,61 | 15.176.100 | | 2010-05-05 | 00:00:00 | 5,41 | 5,70 | 5,34 | 5,53 | 14.975.800 | | 2010-05-06 | 00:00:00 | 5,54 | 5,74 | 5,32 | 5,64 | 18.946.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
