(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 | | 2003-07-23 | 00:00:00 | 1,83 | 1,89 | 1,80 | 1,85 | 218.000 | | 2003-07-24 | 00:00:00 | 1,90 | 1,98 | 1,87 | 1,98 | 465.600 | | 2003-07-25 | 00:00:00 | 1,99 | 2,00 | 1,95 | 2,00 | 128.600 | | 2003-07-28 | 00:00:00 | 2,00 | 2,30 | 1,98 | 2,13 | 200.000 | | 2003-07-29 | 00:00:00 | 2,15 | 2,15 | 2,06 | 2,10 | 72.700 | | 2003-07-30 | 00:00:00 | 2,10 | 2,15 | 2,05 | 2,15 | 213.400 | | 2003-07-31 | 00:00:00 | 2,08 | 2,15 | 2,07 | 2,07 | 23.500 | | 2003-08-01 | 00:00:00 | 2,10 | 2,15 | 2,07 | 2,10 | 37.500 | | 2003-08-05 | 00:00:00 | 2,10 | 2,19 | 2,10 | 2,16 | 32.100 | | 2003-08-06 | 00:00:00 | 2,16 | 2,20 | 2,14 | 2,20 | 25.300 | | 2003-08-07 | 00:00:00 | 2,20 | 2,20 | 2,05 | 2,14 | 174.600 | | 2003-08-08 | 00:00:00 | 2,14 | 2,24 | 2,14 | 2,24 | 56.200 | | 2003-08-11 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,25 | 59.600 | | 2003-08-12 | 00:00:00 | 2,23 | 2,25 | 2,15 | 2,20 | 202.500 | | 2003-08-13 | 00:00:00 | 2,22 | 2,30 | 2,20 | 2,29 | 136.300 | | 2003-08-14 | 00:00:00 | 2,30 | 2,30 | 2,25 | 2,25 | 156.900 | | 2003-08-15 | 00:00:00 | 2,25 | 2,25 | 2,15 | 2,15 | 706.000 | | 2003-08-18 | 00:00:00 | 2,14 | 2,14 | 1,93 | 1,94 | 520.300 | | 2003-08-19 | 00:00:00 | 1,96 | 2,08 | 1,95 | 2,05 | 262.800 | | 2003-08-20 | 00:00:00 | 2,10 | 2,17 | 2,08 | 2,15 | 67.200 | | 2003-08-21 | 00:00:00 | 2,08 | 2,20 | 2,05 | 2,20 | 145.700 | | 2003-08-22 | 00:00:00 | 2,10 | 2,21 | 2,10 | 2,15 | 68.100 | | 2003-08-25 | 00:00:00 | 2,05 | 2,18 | 2,05 | 2,14 | 30.500 | | 2003-08-26 | 00:00:00 | 2,10 | 2,10 | 1,92 | 1,98 | 265.700 | | 2003-08-27 | 00:00:00 | 2,09 | 2,09 | 1,95 | 2,09 | 384.900 | | 2003-08-28 | 00:00:00 | 2,10 | 2,13 | 2,03 | 2,13 | 154.100 | | 2003-08-29 | 00:00:00 | 2,10 | 2,15 | 2,06 | 2,08 | 88.600 | | 2003-09-02 | 00:00:00 | 2,14 | 2,21 | 2,08 | 2,17 | 224.300 | | 2003-09-03 | 00:00:00 | 2,21 | 2,22 | 2,15 | 2,20 | 62.900 | | 2003-09-04 | 00:00:00 | 2,19 | 2,24 | 2,15 | 2,20 | 128.400 | | 2003-09-05 | 00:00:00 | 2,20 | 2,20 | 2,15 | 2,20 | 79.300 | | 2003-09-08 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,19 | 125.400 | | 2003-09-09 | 00:00:00 | 2,20 | 2,49 | 2,16 | 2,47 | 1.925.500 | | 2003-09-10 | 00:00:00 | 2,45 | 2,45 | 2,25 | 2,25 | 191.700 | | 2003-09-11 | 00:00:00 | 2,20 | 2,29 | 2,20 | 2,21 | 274.300 | | 2003-09-12 | 00:00:00 | 2,39 | 2,39 | 2,20 | 2,20 | 214.300 | | 2003-09-15 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,24 | 106.200 | | 2003-09-16 | 00:00:00 | 2,27 | 2,39 | 2,20 | 2,21 | 114.900 | | 2003-09-17 | 00:00:00 | 2,22 | 2,30 | 2,22 | 2,25 | 623.500 | | 2003-09-18 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,21 | 141.800 | | 2003-09-19 | 00:00:00 | 2,21 | 2,29 | 2,20 | 2,24 | 64.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
