(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 11,00 | 11,04 | 10,74 | 10,74 | 9.067.300 | | 2010-12-23 | 00:00:00 | 10,62 | 10,93 | 10,51 | 10,77 | 8.480.900 | | 2010-12-27 | 00:00:00 | 10,87 | 10,88 | 10,59 | 10,66 | 6.663.300 | | 2010-12-28 | 00:00:00 | 10,98 | 11,34 | 10,86 | 11,24 | 17.287.700 | | 2010-12-29 | 00:00:00 | 11,38 | 11,52 | 11,30 | 11,34 | 9.536.200 | | 2010-12-30 | 00:00:00 | 11,37 | 11,44 | 11,07 | 11,13 | 7.594.900 | | 2010-12-31 | 00:00:00 | 11,22 | 11,42 | 11,12 | 11,26 | 5.582.300 | | 2011-01-03 | 00:00:00 | 11,42 | 11,56 | 11,16 | 11,24 | 13.789.900 | | 2011-01-04 | 00:00:00 | 11,03 | 11,08 | 10,12 | 10,48 | 22.720.600 | | 2011-01-05 | 00:00:00 | 10,16 | 10,49 | 9,88 | 10,43 | 16.430.800 | | 2011-01-06 | 00:00:00 | 10,39 | 10,42 | 9,90 | 9,92 | 13.632.400 | | 2011-01-07 | 00:00:00 | 9,72 | 10,25 | 9,70 | 10,02 | 13.487.100 | | 2011-01-10 | 00:00:00 | 10,07 | 10,17 | 9,90 | 10,08 | 8.535.200 | | 2011-01-11 | 00:00:00 | 10,30 | 10,45 | 10,21 | 10,35 | 9.456.200 | | 2011-01-12 | 00:00:00 | 10,40 | 10,44 | 10,16 | 10,31 | 8.016.300 | | 2011-01-13 | 00:00:00 | 10,34 | 10,38 | 9,67 | 9,75 | 12.561.400 | | 2011-01-14 | 00:00:00 | 9,53 | 9,70 | 9,45 | 9,58 | 10.787.700 | | 2011-01-18 | 00:00:00 | 9,71 | 9,88 | 9,68 | 9,76 | 8.333.000 | | 2011-01-19 | 00:00:00 | 9,98 | 10,04 | 9,47 | 9,50 | 9.128.200 | | 2011-01-20 | 00:00:00 | 9,11 | 9,12 | 8,70 | 8,95 | 19.452.600 | | 2011-01-21 | 00:00:00 | 8,91 | 9,00 | 8,63 | 8,64 | 13.314.300 | | 2011-01-24 | 00:00:00 | 8,58 | 8,83 | 8,43 | 8,53 | 12.845.000 | | 2011-01-25 | 00:00:00 | 8,38 | 8,46 | 8,19 | 8,41 | 16.264.300 | | 2011-01-26 | 00:00:00 | 8,43 | 9,08 | 8,41 | 9,07 | 15.711.800 | | 2011-01-27 | 00:00:00 | 9,06 | 9,10 | 8,56 | 8,60 | 15.147.800 | | 2011-01-28 | 00:00:00 | 8,56 | 9,30 | 8,50 | 9,09 | 20.079.300 | | 2011-01-31 | 00:00:00 | 9,00 | 9,20 | 8,84 | 9,00 | 12.754.300 | | 2011-02-01 | 00:00:00 | 9,15 | 9,38 | 9,01 | 9,35 | 10.378.400 | | 2011-02-02 | 00:00:00 | 9,36 | 9,39 | 9,10 | 9,22 | 8.189.600 | | 2011-02-03 | 00:00:00 | 9,30 | 9,90 | 9,09 | 9,84 | 13.340.400 | | 2011-02-04 | 00:00:00 | 9,92 | 10,05 | 9,61 | 9,67 | 13.454.200 | | 2011-02-07 | 00:00:00 | 9,79 | 9,96 | 9,63 | 9,65 | 9.993.000 | | 2011-02-08 | 00:00:00 | 9,86 | 9,94 | 9,74 | 9,82 | 9.436.800 | | 2011-02-09 | 00:00:00 | 9,85 | 9,92 | 9,41 | 9,45 | 11.596.600 | | 2011-02-10 | 00:00:00 | 9,27 | 9,62 | 9,10 | 9,57 | 9.873.400 | | 2011-02-11 | 00:00:00 | 9,66 | 9,76 | 9,42 | 9,54 | 7.922.100 | | 2011-02-14 | 00:00:00 | 9,63 | 9,93 | 9,63 | 9,83 | 8.049.800 | | 2011-02-15 | 00:00:00 | 10,08 | 10,24 | 10,03 | 10,15 | 10.615.300 | | 2011-02-16 | 00:00:00 | 10,05 | 10,10 | 9,71 | 9,99 | 12.753.400 | | 2011-02-17 | 00:00:00 | 10,12 | 10,30 | 9,98 | 10,27 | 9.568.300 | | 2011-02-18 | 00:00:00 | 10,38 | 10,76 | 10,32 | 10,58 | 17.597.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
