(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-03 | 00:00:00 | 1,80 | 1,80 | 1,75 | 1,75 | 42.800 | | 2002-12-04 | 00:00:00 | 1,76 | 1,80 | 1,65 | 1,65 | 294.000 | | 2002-12-05 | 00:00:00 | 1,73 | 1,80 | 1,71 | 1,78 | 25.300 | | 2002-12-06 | 00:00:00 | 1,82 | 1,95 | 1,82 | 1,90 | 139.500 | | 2002-12-09 | 00:00:00 | 1,95 | 1,99 | 1,90 | 1,92 | 96.400 | | 2002-12-10 | 00:00:00 | 1,92 | 1,92 | 1,80 | 1,85 | 62.500 | | 2002-12-11 | 00:00:00 | 1,85 | 1,93 | 1,85 | 1,93 | 29.900 | | 2002-12-12 | 00:00:00 | 1,95 | 2,10 | 1,95 | 2,00 | 342.100 | | 2002-12-13 | 00:00:00 | 2,12 | 2,15 | 2,08 | 2,10 | 321.300 | | 2002-12-16 | 00:00:00 | 2,16 | 2,16 | 2,08 | 2,15 | 147.100 | | 2002-12-17 | 00:00:00 | 2,15 | 2,20 | 2,03 | 2,10 | 117.400 | | 2002-12-18 | 00:00:00 | 2,00 | 2,10 | 1,89 | 2,09 | 193.000 | | 2002-12-19 | 00:00:00 | 2,12 | 2,18 | 1,88 | 2,03 | 298.100 | | 2002-12-20 | 00:00:00 | 1,95 | 1,99 | 1,85 | 1,91 | 377.400 | | 2002-12-23 | 00:00:00 | 1,93 | 2,02 | 1,91 | 2,02 | 159.300 | | 2002-12-24 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 2.600 | | 2002-12-27 | 00:00:00 | 2,05 | 2,18 | 2,03 | 2,15 | 194.100 | | 2002-12-30 | 00:00:00 | 2,14 | 2,14 | 1,95 | 1,96 | 65.100 | | 2002-12-31 | 00:00:00 | 2,00 | 2,14 | 2,00 | 2,14 | 71.800 | | 2003-01-02 | 00:00:00 | 2,10 | 2,15 | 2,00 | 2,14 | 85.100 | | 2003-01-03 | 00:00:00 | 2,14 | 2,25 | 2,05 | 2,22 | 147.900 | | 2003-01-06 | 00:00:00 | 2,22 | 2,32 | 2,21 | 2,28 | 164.600 | | 2003-01-07 | 00:00:00 | 2,28 | 2,28 | 2,05 | 2,20 | 233.600 | | 2003-01-08 | 00:00:00 | 2,15 | 2,45 | 2,15 | 2,36 | 501.900 | | 2003-01-09 | 00:00:00 | 2,36 | 2,36 | 2,25 | 2,30 | 44.600 | | 2003-01-10 | 00:00:00 | 2,30 | 2,38 | 2,30 | 2,35 | 138.900 | | 2003-01-13 | 00:00:00 | 2,32 | 2,32 | 2,20 | 2,28 | 120.500 | | 2003-01-14 | 00:00:00 | 2,34 | 2,34 | 2,18 | 2,21 | 196.400 | | 2003-01-15 | 00:00:00 | 2,10 | 2,23 | 2,10 | 2,23 | 45.500 | | 2003-01-16 | 00:00:00 | 2,20 | 2,40 | 2,20 | 2,38 | 123.100 | | 2003-01-17 | 00:00:00 | 2,38 | 2,39 | 2,20 | 2,25 | 1.008.900 | | 2003-01-20 | 00:00:00 | 2,25 | 2,25 | 2,00 | 2,00 | 102.000 | | 2003-01-21 | 00:00:00 | 2,08 | 2,23 | 2,08 | 2,20 | 148.100 | | 2003-01-22 | 00:00:00 | 2,22 | 2,30 | 2,21 | 2,30 | 150.000 | | 2003-01-23 | 00:00:00 | 2,29 | 2,34 | 2,24 | 2,25 | 145.300 | | 2003-01-24 | 00:00:00 | 2,28 | 2,33 | 2,25 | 2,26 | 60.400 | | 2003-01-27 | 00:00:00 | 2,34 | 2,34 | 2,24 | 2,26 | 230.300 | | 2003-01-28 | 00:00:00 | 2,26 | 2,29 | 2,18 | 2,29 | 198.000 | | 2003-01-29 | 00:00:00 | 2,32 | 2,34 | 2,18 | 2,20 | 195.000 | | 2003-01-30 | 00:00:00 | 2,25 | 2,29 | 2,22 | 2,25 | 212.600 | | 2003-01-31 | 00:00:00 | 2,25 | 2,29 | 2,24 | 2,24 | 105.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
