(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 | | 2010-05-06 | 00:00:00 | 5,54 | 5,74 | 5,32 | 5,64 | 18.946.600 | | 2010-05-07 | 00:00:00 | 5,66 | 5,76 | 5,43 | 5,56 | 16.282.500 | | 2010-05-10 | 00:00:00 | 5,75 | 5,85 | 5,58 | 5,83 | 11.774.400 | | 2010-05-11 | 00:00:00 | 5,96 | 6,26 | 5,94 | 6,19 | 21.043.400 | | 2010-05-12 | 00:00:00 | 6,36 | 6,47 | 6,27 | 6,33 | 17.207.100 | | 2010-05-13 | 00:00:00 | 6,35 | 6,47 | 6,20 | 6,26 | 11.340.100 | | 2010-05-14 | 00:00:00 | 6,41 | 6,43 | 5,93 | 6,19 | 15.412.500 | | 2010-05-17 | 00:00:00 | 6,14 | 6,20 | 5,88 | 5,95 | 11.360.500 | | 2010-05-18 | 00:00:00 | 5,90 | 6,02 | 5,82 | 5,90 | 8.800.300 | | 2010-05-19 | 00:00:00 | 5,78 | 5,86 | 5,38 | 5,57 | 17.824.800 | | 2010-05-20 | 00:00:00 | 5,37 | 5,47 | 5,10 | 5,11 | 18.519.000 | | 2010-05-21 | 00:00:00 | 4,94 | 5,33 | 4,86 | 5,25 | 15.146.500 | | 2010-05-24 | 00:00:00 | 5,38 | 5,46 | 5,16 | 5,16 | 9.159.300 | | 2010-05-25 | 00:00:00 | 5,01 | 5,32 | 4,91 | 5,31 | 11.737.200 | | 2010-05-26 | 00:00:00 | 5,49 | 5,54 | 5,24 | 5,27 | 13.414.200 | | 2010-05-27 | 00:00:00 | 5,37 | 5,50 | 5,37 | 5,50 | 7.394.300 | | 2010-05-28 | 00:00:00 | 5,49 | 5,51 | 5,35 | 5,38 | 6.916.700 | | 2010-06-01 | 00:00:00 | 5,46 | 5,55 | 5,24 | 5,24 | 8.048.600 | | 2010-06-02 | 00:00:00 | 5,20 | 5,44 | 5,19 | 5,43 | 9.469.300 | | 2010-06-03 | 00:00:00 | 5,43 | 5,46 | 5,18 | 5,31 | 9.077.200 | | 2010-06-04 | 00:00:00 | 5,13 | 5,25 | 5,00 | 5,02 | 12.736.700 | | 2010-06-07 | 00:00:00 | 5,05 | 5,25 | 4,96 | 5,10 | 9.721.000 | | 2010-06-08 | 00:00:00 | 5,17 | 5,39 | 5,16 | 5,31 | 12.306.600 | | 2010-06-09 | 00:00:00 | 5,32 | 5,40 | 5,16 | 5,22 | 9.183.400 | | 2010-06-10 | 00:00:00 | 5,23 | 5,32 | 5,18 | 5,27 | 6.997.400 | | 2010-06-11 | 00:00:00 | 5,30 | 5,32 | 5,20 | 5,31 | 5.395.500 | | 2010-06-14 | 00:00:00 | 5,38 | 5,41 | 5,23 | 5,25 | 5.172.500 | | 2010-06-15 | 00:00:00 | 5,32 | 5,45 | 5,28 | 5,45 | 6.428.300 | | 2010-06-16 | 00:00:00 | 5,43 | 5,51 | 5,38 | 5,44 | 7.096.900 | | 2010-06-17 | 00:00:00 | 5,57 | 5,62 | 5,48 | 5,56 | 7.419.900 | | 2010-06-18 | 00:00:00 | 5,69 | 5,96 | 5,68 | 5,89 | 13.071.000 | | 2010-06-21 | 00:00:00 | 5,96 | 5,99 | 5,59 | 5,63 | 8.479.600 | | 2010-06-22 | 00:00:00 | 5,66 | 5,74 | 5,52 | 5,52 | 5.075.200 | | 2010-06-23 | 00:00:00 | 5,52 | 5,62 | 5,40 | 5,61 | 7.041.400 | | 2010-06-24 | 00:00:00 | 5,53 | 5,70 | 5,47 | 5,49 | 6.986.100 | | 2010-06-25 | 00:00:00 | 5,61 | 5,80 | 5,57 | 5,78 | 8.587.300 | | 2010-06-28 | 00:00:00 | 5,75 | 5,87 | 5,61 | 5,62 | 6.159.800 | | 2010-06-29 | 00:00:00 | 5,52 | 5,55 | 5,35 | 5,38 | 7.719.600 | | 2010-06-30 | 00:00:00 | 5,38 | 5,54 | 5,21 | 5,22 | 7.723.800 | | 2010-07-01 | 00:00:00 | 5,18 | 5,33 | 4,88 | 5,01 | 14.793.000 | | 2010-07-02 | 00:00:00 | 5,03 | 5,10 | 4,88 | 4,92 | 6.138.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
