(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-17 | 00:00:00 | 2,06 | 2,24 | 2,02 | 2,24 | 572.100 | | 2003-11-18 | 00:00:00 | 2,16 | 2,34 | 2,16 | 2,25 | 616.500 | | 2003-11-19 | 00:00:00 | 2,26 | 2,30 | 2,08 | 2,20 | 234.500 | | 2003-11-20 | 00:00:00 | 2,24 | 2,24 | 2,10 | 2,18 | 126.900 | | 2003-11-21 | 00:00:00 | 2,18 | 2,24 | 2,13 | 2,20 | 272.100 | | 2003-11-24 | 00:00:00 | 2,20 | 2,24 | 2,11 | 2,20 | 707.100 | | 2003-11-25 | 00:00:00 | 2,22 | 2,25 | 2,11 | 2,11 | 161.300 | | 2003-11-26 | 00:00:00 | 2,12 | 2,22 | 2,12 | 2,22 | 272.300 | | 2003-11-27 | 00:00:00 | 2,16 | 2,30 | 2,16 | 2,20 | 252.900 | | 2003-11-28 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,16 | 226.900 | | 2003-12-01 | 00:00:00 | 2,19 | 2,20 | 2,12 | 2,16 | 133.300 | | 2003-12-02 | 00:00:00 | 2,14 | 2,14 | 2,04 | 2,05 | 136.300 | | 2003-12-03 | 00:00:00 | 2,00 | 2,03 | 1,88 | 1,96 | 286.800 | | 2003-12-04 | 00:00:00 | 1,92 | 1,99 | 1,83 | 1,93 | 98.400 | | 2003-12-05 | 00:00:00 | 1,83 | 1,94 | 1,82 | 1,92 | 172.000 | | 2003-12-08 | 00:00:00 | 1,91 | 2,02 | 1,91 | 1,99 | 1.143.500 | | 2003-12-09 | 00:00:00 | 2,02 | 2,05 | 1,93 | 1,95 | 98.800 | | 2003-12-10 | 00:00:00 | 1,95 | 1,98 | 1,80 | 1,84 | 475.700 | | 2003-12-11 | 00:00:00 | 1,85 | 1,85 | 1,77 | 1,80 | 733.000 | | 2003-12-12 | 00:00:00 | 1,85 | 1,90 | 1,82 | 1,87 | 623.700 | | 2003-12-15 | 00:00:00 | 1,85 | 1,85 | 1,81 | 1,85 | 14.000 | | 2003-12-16 | 00:00:00 | 1,88 | 1,90 | 1,81 | 1,84 | 51.800 | | 2003-12-17 | 00:00:00 | 1,81 | 1,85 | 1,77 | 1,85 | 102.000 | | 2003-12-18 | 00:00:00 | 1,83 | 1,85 | 1,77 | 1,85 | 92.000 | | 2003-12-19 | 00:00:00 | 1,85 | 1,85 | 1,78 | 1,78 | 24.200 | | 2003-12-22 | 00:00:00 | 1,84 | 1,84 | 1,78 | 1,80 | 622.400 | | 2003-12-23 | 00:00:00 | 1,78 | 1,84 | 1,78 | 1,80 | 79.200 | | 2003-12-24 | 00:00:00 | 1,80 | 1,82 | 1,80 | 1,80 | 19.500 | | 2003-12-29 | 00:00:00 | 1,82 | 1,94 | 1,82 | 1,91 | 558.600 | | 2003-12-30 | 00:00:00 | 2,00 | 2,04 | 1,90 | 1,99 | 875.100 | | 2003-12-31 | 00:00:00 | 2,00 | 2,00 | 1,90 | 1,95 | 69.500 | | 2004-01-02 | 00:00:00 | 2,00 | 2,05 | 1,95 | 1,95 | 44.800 | | 2004-01-05 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,00 | 1.177.800 | | 2004-01-06 | 00:00:00 | 2,05 | 2,08 | 1,95 | 1,95 | 131.900 | | 2004-01-07 | 00:00:00 | 1,94 | 1,95 | 1,86 | 1,88 | 65.000 | | 2004-01-08 | 00:00:00 | 1,88 | 1,96 | 1,87 | 1,96 | 107.600 | | 2004-01-09 | 00:00:00 | 1,96 | 1,96 | 1,91 | 1,95 | 44.200 | | 2004-01-12 | 00:00:00 | 1,91 | 1,95 | 1,86 | 1,90 | 213.500 | | 2004-01-13 | 00:00:00 | 1,90 | 1,90 | 1,85 | 1,85 | 398.400 | | 2004-01-14 | 00:00:00 | 1,90 | 1,95 | 1,82 | 1,82 | 610.500 | | 2004-01-15 | 00:00:00 | 1,78 | 1,95 | 1,77 | 1,85 | 145.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
