(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 | | 2010-07-02 | 00:00:00 | 5,03 | 5,10 | 4,88 | 4,92 | 6.138.400 | | 2010-07-06 | 00:00:00 | 4,95 | 5,01 | 4,77 | 4,82 | 6.421.000 | | 2010-07-07 | 00:00:00 | 4,83 | 5,00 | 4,80 | 4,98 | 6.440.300 | | 2010-07-08 | 00:00:00 | 5,02 | 5,03 | 4,80 | 4,93 | 6.076.700 | | 2010-07-09 | 00:00:00 | 5,00 | 5,11 | 4,97 | 5,07 | 5.159.000 | | 2010-07-12 | 00:00:00 | 5,04 | 5,09 | 4,91 | 4,95 | 4.459.300 | | 2010-07-13 | 00:00:00 | 5,10 | 5,10 | 4,96 | 4,97 | 5.029.500 | | 2010-07-14 | 00:00:00 | 4,94 | 5,05 | 4,88 | 4,92 | 4.531.900 | | 2010-07-15 | 00:00:00 | 4,98 | 4,99 | 4,82 | 4,91 | 4.550.900 | | 2010-07-16 | 00:00:00 | 4,80 | 4,83 | 4,52 | 4,70 | 5.786.900 | | 2010-07-19 | 00:00:00 | 4,63 | 4,70 | 4,52 | 4,64 | 5.478.700 | | 2010-07-20 | 00:00:00 | 4,60 | 4,84 | 4,59 | 4,82 | 5.352.100 | | 2010-07-21 | 00:00:00 | 4,88 | 4,95 | 4,66 | 4,70 | 4.994.500 | | 2010-07-22 | 00:00:00 | 4,77 | 4,92 | 4,77 | 4,84 | 5.583.900 | | 2010-07-23 | 00:00:00 | 4,94 | 4,98 | 4,82 | 4,95 | 7.218.100 | | 2010-07-26 | 00:00:00 | 4,97 | 4,99 | 4,88 | 4,93 | 4.678.700 | | 2010-07-27 | 00:00:00 | 4,92 | 4,92 | 4,69 | 4,72 | 7.465.800 | | 2010-07-28 | 00:00:00 | 4,67 | 4,95 | 4,63 | 4,85 | 7.933.900 | | 2010-07-29 | 00:00:00 | 4,90 | 4,97 | 4,83 | 4,85 | 5.295.000 | | 2010-07-30 | 00:00:00 | 4,85 | 4,96 | 4,81 | 4,94 | 4.282.800 | | 2010-08-02 | 00:00:00 | 5,02 | 5,10 | 4,91 | 4,99 | 5.439.700 | | 2010-08-03 | 00:00:00 | 4,97 | 5,12 | 4,97 | 5,03 | 5.448.100 | | 2010-08-04 | 00:00:00 | 5,12 | 5,18 | 5,07 | 5,18 | 9.679.600 | | 2010-08-05 | 00:00:00 | 5,15 | 5,18 | 5,07 | 5,10 | 3.810.800 | | 2010-08-06 | 00:00:00 | 5,11 | 5,23 | 5,06 | 5,12 | 5.711.300 | | 2010-08-09 | 00:00:00 | 5,08 | 5,12 | 5,00 | 5,12 | 4.439.500 | | 2010-08-10 | 00:00:00 | 5,01 | 5,12 | 4,90 | 5,06 | 5.164.900 | | 2010-08-11 | 00:00:00 | 5,00 | 5,00 | 4,83 | 4,86 | 5.484.000 | | 2010-08-12 | 00:00:00 | 4,89 | 5,02 | 4,89 | 4,97 | 5.486.600 | | 2010-08-13 | 00:00:00 | 4,94 | 4,96 | 4,84 | 4,84 | 3.675.300 | | 2010-08-16 | 00:00:00 | 4,94 | 4,97 | 4,89 | 4,91 | 3.051.000 | | 2010-08-17 | 00:00:00 | 4,97 | 4,99 | 4,91 | 4,96 | 3.370.400 | | 2010-08-18 | 00:00:00 | 4,92 | 5,06 | 4,89 | 5,06 | 5.000.000 | | 2010-08-19 | 00:00:00 | 5,11 | 5,21 | 5,01 | 5,05 | 7.479.200 | | 2010-08-20 | 00:00:00 | 4,99 | 4,99 | 4,88 | 4,95 | 4.132.100 | | 2010-08-23 | 00:00:00 | 4,97 | 5,02 | 4,86 | 4,86 | 3.613.100 | | 2010-08-24 | 00:00:00 | 4,77 | 4,96 | 4,75 | 4,80 | 4.585.800 | | 2010-08-25 | 00:00:00 | 4,90 | 5,10 | 4,85 | 5,08 | 6.415.900 | | 2010-08-26 | 00:00:00 | 5,10 | 5,25 | 5,09 | 5,14 | 6.898.600 | | 2010-08-27 | 00:00:00 | 5,21 | 5,49 | 5,13 | 5,49 | 12.795.300 | | 2010-08-30 | 00:00:00 | 5,53 | 5,56 | 5,37 | 5,45 | 6.300.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
