(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-13 | 00:00:00 | 1,45 | 1,45 | 1,31 | 1,42 | 217.900 | | 2005-10-14 | 00:00:00 | 1,30 | 1,45 | 1,30 | 1,33 | 162.700 | | 2005-10-17 | 00:00:00 | 1,37 | 1,46 | 1,36 | 1,39 | 102.900 | | 2005-10-18 | 00:00:00 | 1,47 | 1,49 | 1,39 | 1,39 | 54.400 | | 2005-10-19 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,38 | 105.000 | | 2005-10-20 | 00:00:00 | 1,31 | 1,39 | 1,31 | 1,35 | 45.900 | | 2005-10-21 | 00:00:00 | 1,32 | 1,40 | 1,30 | 1,35 | 53.300 | | 2005-10-24 | 00:00:00 | 1,35 | 1,37 | 1,29 | 1,32 | 388.000 | | 2005-10-25 | 00:00:00 | 1,35 | 1,40 | 1,32 | 1,35 | 46.600 | | 2005-10-26 | 00:00:00 | 1,32 | 1,34 | 1,30 | 1,30 | 99.400 | | 2005-10-27 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,30 | 38.100 | | 2005-10-28 | 00:00:00 | 1,30 | 1,35 | 1,28 | 1,30 | 82.700 | | 2005-10-31 | 00:00:00 | 1,43 | 1,43 | 1,22 | 1,22 | 106.500 | | 2005-11-01 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,31 | 157.400 | | 2005-11-02 | 00:00:00 | 1,32 | 1,33 | 1,28 | 1,29 | 175.700 | | 2005-11-03 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,25 | 51.800 | | 2005-11-04 | 00:00:00 | 1,22 | 1,30 | 1,20 | 1,24 | 1.020.300 | | 2005-11-07 | 00:00:00 | 1,26 | 1,27 | 1,19 | 1,20 | 207.500 | | 2005-11-08 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,22 | 139.500 | | 2005-11-09 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,25 | 178.900 | | 2005-11-10 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,22 | 131.900 | | 2005-11-11 | 00:00:00 | 1,22 | 1,26 | 1,22 | 1,25 | 163.100 | | 2005-11-14 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,26 | 137.300 | | 2005-11-15 | 00:00:00 | 1,28 | 1,28 | 1,19 | 1,21 | 303.100 | | 2005-11-16 | 00:00:00 | 1,28 | 1,32 | 1,25 | 1,32 | 227.700 | | 2005-11-17 | 00:00:00 | 1,31 | 1,44 | 1,31 | 1,39 | 690.000 | | 2005-11-18 | 00:00:00 | 1,44 | 1,44 | 1,27 | 1,30 | 177.900 | | 2005-11-21 | 00:00:00 | 1,30 | 1,39 | 1,30 | 1,39 | 86.300 | | 2005-11-22 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,36 | 51.800 | | 2005-11-23 | 00:00:00 | 1,36 | 1,39 | 1,30 | 1,36 | 83.700 | | 2005-11-24 | 00:00:00 | 1,33 | 1,44 | 1,30 | 1,35 | 422.400 | | 2005-11-25 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,40 | 44.300 | | 2005-11-28 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,33 | 58.000 | | 2005-11-29 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,35 | 1.044.900 | | 2005-11-30 | 00:00:00 | 1,35 | 1,35 | 1,24 | 1,25 | 633.800 | | 2005-12-01 | 00:00:00 | 1,34 | 1,34 | 1,26 | 1,30 | 1.180.200 | | 2005-12-02 | 00:00:00 | 1,33 | 1,35 | 1,26 | 1,26 | 344.200 | | 2005-12-05 | 00:00:00 | 1,27 | 1,32 | 1,26 | 1,30 | 638.600 | | 2005-12-06 | 00:00:00 | 1,32 | 1,34 | 1,25 | 1,34 | 768.600 | | 2005-12-07 | 00:00:00 | 1,36 | 1,44 | 1,34 | 1,39 | 2.263.800 | | 2005-12-08 | 00:00:00 | 1,40 | 1,42 | 1,34 | 1,41 | 918.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
