(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 | | 2005-04-21 | 00:00:00 | 1,45 | 1,47 | 1,40 | 1,40 | 81.900 | | 2005-04-22 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,40 | 23.500 | | 2005-04-25 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,45 | 109.300 | | 2005-04-26 | 00:00:00 | 1,46 | 1,46 | 1,40 | 1,40 | 119.700 | | 2005-04-27 | 00:00:00 | 1,42 | 1,45 | 1,37 | 1,38 | 154.200 | | 2005-04-28 | 00:00:00 | 1,40 | 1,40 | 1,32 | 1,35 | 18.000 | | 2005-04-29 | 00:00:00 | 1,35 | 1,40 | 1,30 | 1,39 | 793.300 | | 2005-05-02 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,30 | 541.200 | | 2005-05-03 | 00:00:00 | 1,30 | 1,32 | 1,26 | 1,32 | 14.500 | | 2005-05-04 | 00:00:00 | 1,38 | 1,40 | 1,25 | 1,33 | 17.300 | | 2005-05-05 | 00:00:00 | 1,33 | 1,33 | 1,30 | 1,32 | 9.000 | | 2005-05-06 | 00:00:00 | 1,26 | 1,40 | 1,26 | 1,30 | 102.500 | | 2005-05-09 | 00:00:00 | 1,32 | 1,32 | 1,31 | 1,31 | 4.400 | | 2005-05-10 | 00:00:00 | 1,31 | 1,34 | 1,30 | 1,31 | 58.200 | | 2005-05-11 | 00:00:00 | 1,32 | 1,35 | 1,30 | 1,30 | 32.500 | | 2005-05-12 | 00:00:00 | 1,30 | 1,33 | 1,22 | 1,22 | 340.500 | | 2005-05-13 | 00:00:00 | 1,26 | 1,26 | 1,20 | 1,26 | 1.588.500 | | 2005-05-16 | 00:00:00 | 1,25 | 1,25 | 1,11 | 1,23 | 1.240.500 | | 2005-05-17 | 00:00:00 | 1,23 | 1,24 | 1,20 | 1,20 | 1.341.100 | | 2005-05-18 | 00:00:00 | 1,20 | 1,30 | 1,20 | 1,25 | 66.400 | | 2005-05-19 | 00:00:00 | 1,25 | 1,30 | 1,22 | 1,25 | 1.301.600 | | 2005-05-20 | 00:00:00 | 1,29 | 1,29 | 1,23 | 1,23 | 8.600 | | 2005-05-24 | 00:00:00 | 1,24 | 1,29 | 1,24 | 1,26 | 148.500 | | 2005-05-25 | 00:00:00 | 1,27 | 1,27 | 1,22 | 1,25 | 2.039.900 | | 2005-05-26 | 00:00:00 | 1,26 | 1,26 | 1,17 | 1,20 | 103.900 | | 2005-05-27 | 00:00:00 | 1,20 | 1,27 | 1,20 | 1,27 | 71.800 | | 2005-05-30 | 00:00:00 | 1,24 | 1,27 | 1,24 | 1,27 | 55.900 | | 2005-05-31 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,26 | 59.200 | | 2005-06-01 | 00:00:00 | 1,25 | 1,45 | 1,25 | 1,40 | 56.100 | | 2005-06-02 | 00:00:00 | 1,40 | 1,52 | 1,35 | 1,35 | 339.100 | | 2005-06-03 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 1.100 | | 2005-06-06 | 00:00:00 | 1,40 | 1,41 | 1,35 | 1,35 | 123.000 | | 2005-06-07 | 00:00:00 | 1,37 | 1,41 | 1,27 | 1,40 | 72.700 | | 2005-06-08 | 00:00:00 | 1,35 | 1,40 | 1,30 | 1,35 | 143.300 | | 2005-06-09 | 00:00:00 | 1,37 | 1,37 | 1,31 | 1,35 | 47.300 | | 2005-06-10 | 00:00:00 | 1,35 | 1,39 | 1,30 | 1,39 | 68.300 | | 2005-06-13 | 00:00:00 | 1,39 | 1,39 | 1,34 | 1,35 | 114.600 | | 2005-06-14 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,34 | 56.200 | | 2005-06-15 | 00:00:00 | 1,35 | 1,39 | 1,35 | 1,36 | 40.100 | | 2005-06-16 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,40 | 91.100 | | 2005-06-17 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,37 | 94.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
