(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 | | 2012-07-25 | 00:00:00 | 4,37 | 4,51 | 4,32 | 4,42 | 3.280.400 | | 2012-07-26 | 00:00:00 | 4,52 | 4,61 | 4,48 | 4,56 | 4.222.300 | | 2012-07-27 | 00:00:00 | 4,59 | 4,68 | 4,51 | 4,66 | 4.567.500 | | 2012-07-30 | 00:00:00 | 4,61 | 4,71 | 4,60 | 4,64 | 1.991.700 | | 2012-07-31 | 00:00:00 | 4,63 | 4,68 | 4,46 | 4,50 | 4.041.600 | | 2012-08-01 | 00:00:00 | 4,42 | 4,56 | 4,31 | 4,40 | 4.450.600 | | 2012-08-02 | 00:00:00 | 4,38 | 4,56 | 4,37 | 4,40 | 3.835.100 | | 2012-08-03 | 00:00:00 | 4,45 | 4,63 | 4,43 | 4,55 | 3.993.000 | | 2012-08-06 | 00:00:00 | 4,56 | 4,84 | 4,56 | 4,70 | 4.883.900 | | 2012-08-07 | 00:00:00 | 4,79 | 4,79 | 4,56 | 4,64 | 5.299.200 | | 2012-08-08 | 00:00:00 | 4,64 | 4,74 | 4,56 | 4,63 | 4.694.600 | | 2012-08-09 | 00:00:00 | 4,64 | 4,79 | 4,53 | 4,73 | 4.131.600 | | 2012-08-10 | 00:00:00 | 4,70 | 4,75 | 4,65 | 4,71 | 3.139.500 | | 2012-08-13 | 00:00:00 | 4,70 | 4,75 | 4,60 | 4,62 | 3.321.300 | | 2012-08-14 | 00:00:00 | 4,59 | 4,67 | 4,56 | 4,58 | 2.880.100 | | 2012-08-15 | 00:00:00 | 4,59 | 4,63 | 4,55 | 4,61 | 1.989.300 | | 2012-08-16 | 00:00:00 | 4,61 | 4,90 | 4,60 | 4,90 | 5.888.400 | | 2012-08-17 | 00:00:00 | 4,90 | 4,95 | 4,86 | 4,90 | 3.362.900 | | 2012-08-20 | 00:00:00 | 4,89 | 5,01 | 4,85 | 4,98 | 3.869.600 | | 2012-08-21 | 00:00:00 | 5,12 | 5,32 | 5,11 | 5,13 | 9.391.200 | | 2012-08-22 | 00:00:00 | 5,14 | 5,29 | 5,06 | 5,26 | 4.517.500 | | 2012-08-23 | 00:00:00 | 5,33 | 5,44 | 5,29 | 5,39 | 9.494.300 | | 2012-08-24 | 00:00:00 | 5,38 | 5,44 | 5,32 | 5,37 | 4.359.300 | | 2012-08-27 | 00:00:00 | 5,38 | 5,41 | 5,22 | 5,26 | 4.208.200 | | 2012-08-28 | 00:00:00 | 5,24 | 5,38 | 5,22 | 5,29 | 2.702.300 | | 2012-08-29 | 00:00:00 | 5,29 | 5,31 | 5,22 | 5,22 | 3.110.500 | | 2012-08-30 | 00:00:00 | 5,19 | 5,24 | 5,15 | 5,16 | 2.253.100 | | 2012-08-31 | 00:00:00 | 5,21 | 5,43 | 5,14 | 5,41 | 5.114.800 | | 2012-09-04 | 00:00:00 | 5,46 | 5,50 | 5,36 | 5,48 | 4.867.500 | | 2012-09-05 | 00:00:00 | 5,50 | 5,50 | 5,40 | 5,44 | 3.129.100 | | 2012-09-06 | 00:00:00 | 5,54 | 5,57 | 5,48 | 5,53 | 4.218.900 | | 2012-09-07 | 00:00:00 | 5,66 | 5,85 | 5,64 | 5,82 | 6.748.500 | | 2012-09-10 | 00:00:00 | 5,72 | 5,87 | 5,65 | 5,68 | 4.422.300 | | 2012-09-11 | 00:00:00 | 5,72 | 5,81 | 5,69 | 5,73 | 3.883.700 | | 2012-09-12 | 00:00:00 | 5,80 | 5,83 | 5,59 | 5,81 | 5.233.800 | | 2012-09-13 | 00:00:00 | 5,78 | 6,26 | 5,70 | 6,24 | 11.576.200 | | 2012-09-14 | 00:00:00 | 6,24 | 6,48 | 6,22 | 6,36 | 8.940.300 | | 2012-09-17 | 00:00:00 | 6,35 | 6,45 | 6,30 | 6,37 | 5.270.200 | | 2012-09-18 | 00:00:00 | 6,45 | 6,61 | 6,34 | 6,59 | 5.944.800 | | 2012-09-19 | 00:00:00 | 6,63 | 6,67 | 6,50 | 6,61 | 5.539.600 | | 2012-09-20 | 00:00:00 | 6,54 | 6,75 | 6,44 | 6,75 | 6.888.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
