(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-17 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,37 | 94.100 | | 2005-06-20 | 00:00:00 | 1,37 | 1,37 | 1,29 | 1,30 | 130.700 | | 2005-06-21 | 00:00:00 | 1,30 | 1,30 | 1,26 | 1,27 | 142.300 | | 2005-06-22 | 00:00:00 | 1,27 | 1,30 | 1,26 | 1,30 | 790.000 | | 2005-06-23 | 00:00:00 | 1,30 | 1,37 | 1,30 | 1,36 | 509.900 | | 2005-06-24 | 00:00:00 | 1,36 | 1,36 | 1,30 | 1,33 | 35.100 | | 2005-06-27 | 00:00:00 | 1,32 | 1,33 | 1,25 | 1,26 | 296.900 | | 2005-06-28 | 00:00:00 | 1,25 | 1,26 | 1,22 | 1,25 | 23.000 | | 2005-06-29 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,29 | 105.900 | | 2005-06-30 | 00:00:00 | 1,35 | 1,35 | 1,31 | 1,35 | 991.100 | | 2005-07-04 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,33 | 33.400 | | 2005-07-05 | 00:00:00 | 1,33 | 1,33 | 1,27 | 1,30 | 102.800 | | 2005-07-06 | 00:00:00 | 1,25 | 1,25 | 1,19 | 1,20 | 1.825.900 | | 2005-07-07 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,23 | 732.900 | | 2005-07-08 | 00:00:00 | 1,23 | 1,25 | 1,20 | 1,25 | 145.500 | | 2005-07-11 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,25 | 44.500 | | 2005-07-12 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,23 | 28.600 | | 2005-07-13 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,22 | 49.200 | | 2005-07-14 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,22 | 87.700 | | 2005-07-15 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 15.600 | | 2005-07-18 | 00:00:00 | 1,24 | 1,24 | 1,20 | 1,20 | 84.800 | | 2005-07-19 | 00:00:00 | 1,20 | 1,21 | 1,15 | 1,20 | 344.300 | | 2005-07-20 | 00:00:00 | 1,24 | 1,24 | 1,20 | 1,21 | 733.000 | | 2005-07-21 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,22 | 115.700 | | 2005-07-22 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,24 | 193.000 | | 2005-07-25 | 00:00:00 | 1,35 | 1,35 | 1,20 | 1,23 | 258.500 | | 2005-07-26 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,21 | 235.000 | | 2005-07-27 | 00:00:00 | 1,22 | 1,25 | 1,13 | 1,22 | 1.012.000 | | 2005-07-28 | 00:00:00 | 1,22 | 1,25 | 1,20 | 1,24 | 429.700 | | 2005-07-29 | 00:00:00 | 1,25 | 1,30 | 1,23 | 1,26 | 242.900 | | 2005-08-02 | 00:00:00 | 1,33 | 1,33 | 1,23 | 1,24 | 188.700 | | 2005-08-03 | 00:00:00 | 1,24 | 1,30 | 1,24 | 1,30 | 222.500 | | 2005-08-04 | 00:00:00 | 1,33 | 1,34 | 1,30 | 1,30 | 254.400 | | 2005-08-05 | 00:00:00 | 1,34 | 1,34 | 1,29 | 1,30 | 113.000 | | 2005-08-08 | 00:00:00 | 1,31 | 1,31 | 1,26 | 1,28 | 189.600 | | 2005-08-09 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,25 | 1.503.300 | | 2005-08-10 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,27 | 61.700 | | 2005-08-11 | 00:00:00 | 1,27 | 1,33 | 1,27 | 1,28 | 848.300 | | 2005-08-12 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,28 | 141.300 | | 2005-08-15 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,26 | 468.600 | | 2005-08-16 | 00:00:00 | 1,26 | 1,31 | 1,26 | 1,31 | 334.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
