(Login BolsaPT & Canal Forex) |
|
 HIGH RIVER GOLD J - [Ticker: HRG.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 HRG.TO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-16 | 00:00:00 | 1,30 | 1,35 | 1,26 | 1,35 | 38.300 | | 2002-04-17 | 00:00:00 | 1,42 | 1,42 | 1,31 | 1,42 | 970.600 | | 2002-04-18 | 00:00:00 | 1,43 | 1,46 | 1,40 | 1,40 | 79.400 | | 2002-04-19 | 00:00:00 | 1,33 | 1,45 | 1,33 | 1,45 | 22.700 | | 2002-04-22 | 00:00:00 | 1,46 | 1,50 | 1,42 | 1,42 | 49.500 | | 2002-04-23 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,45 | 32.900 | | 2002-04-24 | 00:00:00 | 1,51 | 1,55 | 1,45 | 1,54 | 39.400 | | 2002-04-25 | 00:00:00 | 1,56 | 1,58 | 1,50 | 1,52 | 285.800 | | 2002-04-26 | 00:00:00 | 1,59 | 1,69 | 1,51 | 1,69 | 182.000 | | 2002-04-29 | 00:00:00 | 1,64 | 1,73 | 1,64 | 1,70 | 111.100 | | 2002-04-30 | 00:00:00 | 1,70 | 1,70 | 1,50 | 1,57 | 91.700 | | 2002-05-01 | 00:00:00 | 1,65 | 1,95 | 1,65 | 1,70 | 258.400 | | 2002-05-02 | 00:00:00 | 1,70 | 1,75 | 1,66 | 1,70 | 654.900 | | 2002-05-03 | 00:00:00 | 1,75 | 1,85 | 1,71 | 1,71 | 89.500 | | 2002-05-06 | 00:00:00 | 1,73 | 1,98 | 1,73 | 1,95 | 130.000 | | 2002-05-07 | 00:00:00 | 1,95 | 2,09 | 1,86 | 2,02 | 208.900 | | 2002-05-08 | 00:00:00 | 1,90 | 2,00 | 1,80 | 1,83 | 189.200 | | 2002-05-09 | 00:00:00 | 1,90 | 1,99 | 1,80 | 1,90 | 17.100 | | 2002-05-10 | 00:00:00 | 2,02 | 2,02 | 1,90 | 1,98 | 109.000 | | 2002-05-13 | 00:00:00 | 2,00 | 2,05 | 1,95 | 2,00 | 145.100 | | 2002-05-14 | 00:00:00 | 2,00 | 2,00 | 1,75 | 1,84 | 75.300 | | 2002-05-15 | 00:00:00 | 1,81 | 1,95 | 1,80 | 1,80 | 63.000 | | 2002-05-16 | 00:00:00 | 1,90 | 2,05 | 1,79 | 1,80 | 1.079.500 | | 2002-05-17 | 00:00:00 | 1,84 | 1,99 | 1,76 | 1,80 | 191.700 | | 2002-05-21 | 00:00:00 | 1,90 | 2,18 | 1,85 | 2,01 | 349.400 | | 2002-05-22 | 00:00:00 | 2,15 | 2,41 | 2,05 | 2,29 | 354.900 | | 2002-05-23 | 00:00:00 | 2,14 | 2,40 | 2,06 | 2,37 | 249.300 | | 2002-05-24 | 00:00:00 | 2,32 | 2,40 | 2,21 | 2,30 | 70.300 | | 2002-05-27 | 00:00:00 | 2,10 | 2,39 | 2,10 | 2,18 | 53.900 | | 2002-05-28 | 00:00:00 | 2,25 | 2,49 | 2,20 | 2,40 | 147.300 | | 2002-05-29 | 00:00:00 | 2,48 | 2,50 | 2,17 | 2,29 | 144.400 | | 2002-05-30 | 00:00:00 | 2,30 | 2,48 | 2,29 | 2,39 | 361.200 | | 2002-05-31 | 00:00:00 | 2,74 | 2,74 | 2,36 | 2,43 | 513.800 | | 2002-06-03 | 00:00:00 | 2,28 | 2,64 | 2,28 | 2,64 | 748.600 | | 2002-06-04 | 00:00:00 | 2,75 | 2,92 | 2,58 | 2,58 | 304.500 | | 2002-06-05 | 00:00:00 | 2,48 | 2,50 | 2,28 | 2,37 | 171.800 | | 2002-06-06 | 00:00:00 | 2,44 | 2,60 | 2,41 | 2,56 | 131.400 | | 2002-06-07 | 00:00:00 | 2,60 | 2,66 | 2,41 | 2,55 | 173.500 | | 2002-06-10 | 00:00:00 | 2,40 | 2,40 | 2,10 | 2,17 | 223.200 | | 2002-06-11 | 00:00:00 | 2,10 | 2,30 | 1,95 | 2,30 | 711.400 | | 2002-06-12 | 00:00:00 | 2,40 | 2,45 | 2,10 | 2,10 | 283.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
