(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-08-30 | 00:00:00 | 5,53 | 5,56 | 5,37 | 5,45 | 6.300.200 | 2010-08-31 | 00:00:00 | 5,54 | 5,94 | 5,54 | 5,72 | 17.571.200 | 2010-09-01 | 00:00:00 | 5,81 | 5,87 | 5,62 | 5,70 | 8.557.400 | 2010-09-02 | 00:00:00 | 5,81 | 5,86 | 5,68 | 5,79 | 6.364.900 | 2010-09-03 | 00:00:00 | 5,72 | 5,85 | 5,65 | 5,85 | 7.168.700 | 2010-09-07 | 00:00:00 | 5,90 | 6,00 | 5,85 | 5,94 | 8.220.400 | 2010-09-08 | 00:00:00 | 6,00 | 6,05 | 5,86 | 5,92 | 7.445.700 | 2010-09-09 | 00:00:00 | 5,98 | 6,02 | 5,65 | 5,71 | 8.366.300 | 2010-09-10 | 00:00:00 | 5,70 | 5,86 | 5,68 | 5,80 | 4.900.500 | 2010-09-13 | 00:00:00 | 5,87 | 5,95 | 5,84 | 5,85 | 5.155.100 | 2010-09-14 | 00:00:00 | 5,98 | 6,16 | 5,93 | 6,05 | 11.279.300 | 2010-09-15 | 00:00:00 | 6,01 | 6,12 | 5,96 | 6,09 | 5.416.800 | 2010-09-16 | 00:00:00 | 6,14 | 6,23 | 6,08 | 6,18 | 8.581.000 | 2010-09-17 | 00:00:00 | 6,22 | 6,26 | 6,04 | 6,12 | 10.045.800 | 2010-09-20 | 00:00:00 | 6,16 | 6,30 | 6,09 | 6,27 | 9.986.500 | 2010-09-21 | 00:00:00 | 6,20 | 6,34 | 6,09 | 6,27 | 9.731.200 | 2010-09-22 | 00:00:00 | 6,39 | 6,44 | 6,22 | 6,34 | 8.469.500 | 2010-09-23 | 00:00:00 | 6,29 | 6,36 | 6,16 | 6,18 | 5.930.600 | 2010-09-24 | 00:00:00 | 6,30 | 6,35 | 6,16 | 6,25 | 7.667.000 | 2010-09-27 | 00:00:00 | 6,30 | 6,30 | 6,14 | 6,17 | 4.626.900 | 2010-09-28 | 00:00:00 | 6,16 | 6,37 | 5,89 | 6,37 | 11.512.600 | 2010-09-29 | 00:00:00 | 6,36 | 6,43 | 6,30 | 6,35 | 6.983.800 | 2010-09-30 | 00:00:00 | 6,42 | 6,44 | 6,15 | 6,32 | 8.864.400 | 2010-10-01 | 00:00:00 | 6,39 | 6,45 | 6,35 | 6,38 | 6.606.200 | 2010-10-04 | 00:00:00 | 6,34 | 6,34 | 6,20 | 6,25 | 4.771.600 | 2010-10-05 | 00:00:00 | 6,40 | 6,61 | 6,39 | 6,61 | 10.224.700 | 2010-10-06 | 00:00:00 | 6,67 | 6,73 | 6,58 | 6,70 | 8.052.100 | 2010-10-07 | 00:00:00 | 6,75 | 6,77 | 6,28 | 6,41 | 12.503.800 | 2010-10-08 | 00:00:00 | 6,43 | 6,70 | 6,43 | 6,69 | 9.924.400 | 2010-10-11 | 00:00:00 | 6,70 | 6,78 | 6,60 | 6,72 | 6.627.000 | 2010-10-12 | 00:00:00 | 6,68 | 6,70 | 6,52 | 6,68 | 8.828.700 | 2010-10-13 | 00:00:00 | 6,78 | 6,99 | 6,76 | 6,93 | 9.696.100 | 2010-10-14 | 00:00:00 | 7,00 | 7,19 | 6,92 | 7,06 | 11.537.200 | 2010-10-15 | 00:00:00 | 7,11 | 7,13 | 6,77 | 7,00 | 11.384.600 | 2010-10-18 | 00:00:00 | 6,95 | 7,17 | 6,82 | 7,16 | 7.124.100 | 2010-10-19 | 00:00:00 | 6,91 | 6,91 | 6,57 | 6,60 | 16.015.700 | 2010-10-20 | 00:00:00 | 6,61 | 6,86 | 6,61 | 6,81 | 9.663.500 | 2010-10-21 | 00:00:00 | 6,85 | 6,90 | 6,50 | 6,59 | 10.522.200 | 2010-10-22 | 00:00:00 | 6,54 | 6,70 | 6,47 | 6,70 | 6.060.300 | 2010-10-25 | 00:00:00 | 6,85 | 6,93 | 6,77 | 6,84 | 7.597.600 | 2010-10-26 | 00:00:00 | 6,77 | 6,94 | 6,63 | 6,90 | 7.386.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|