(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 | | 2006-04-04 | 00:00:00 | 2,25 | 2,35 | 2,21 | 2,25 | 491.600 | | 2006-04-05 | 00:00:00 | 2,26 | 2,40 | 2,17 | 2,31 | 465.000 | | 2006-04-06 | 00:00:00 | 2,38 | 2,45 | 2,37 | 2,41 | 1.993.200 | | 2006-04-07 | 00:00:00 | 2,45 | 2,45 | 2,27 | 2,30 | 689.200 | | 2006-04-10 | 00:00:00 | 2,30 | 2,37 | 2,30 | 2,30 | 841.500 | | 2006-04-11 | 00:00:00 | 2,30 | 2,35 | 2,15 | 2,27 | 839.900 | | 2006-04-12 | 00:00:00 | 2,27 | 2,35 | 2,26 | 2,30 | 508.500 | | 2006-04-13 | 00:00:00 | 2,35 | 2,37 | 2,25 | 2,36 | 883.300 | | 2006-04-17 | 00:00:00 | 2,41 | 2,70 | 2,41 | 2,68 | 4.279.300 | | 2006-04-18 | 00:00:00 | 2,78 | 3,07 | 2,78 | 2,90 | 2.235.600 | | 2006-04-19 | 00:00:00 | 2,92 | 3,02 | 2,88 | 2,94 | 2.640.300 | | 2006-04-20 | 00:00:00 | 2,90 | 2,94 | 2,64 | 2,79 | 1.481.300 | | 2006-04-21 | 00:00:00 | 2,80 | 2,85 | 2,75 | 2,83 | 1.414.200 | | 2006-04-24 | 00:00:00 | 2,80 | 2,89 | 2,70 | 2,84 | 982.600 | | 2006-04-25 | 00:00:00 | 2,80 | 2,91 | 2,80 | 2,83 | 1.797.900 | | 2006-04-26 | 00:00:00 | 2,83 | 2,87 | 2,80 | 2,85 | 1.098.100 | | 2006-04-27 | 00:00:00 | 2,84 | 2,85 | 2,68 | 2,75 | 809.200 | | 2006-04-28 | 00:00:00 | 2,72 | 2,85 | 2,70 | 2,85 | 1.011.700 | | 2006-05-01 | 00:00:00 | 2,87 | 2,87 | 2,80 | 2,80 | 1.035.400 | | 2006-05-02 | 00:00:00 | 2,89 | 2,89 | 2,80 | 2,86 | 1.120.300 | | 2006-05-03 | 00:00:00 | 2,89 | 2,89 | 2,70 | 2,71 | 1.094.900 | | 2006-05-04 | 00:00:00 | 2,76 | 2,89 | 2,76 | 2,80 | 889.300 | | 2006-05-05 | 00:00:00 | 2,85 | 2,89 | 2,80 | 2,85 | 270.000 | | 2006-05-08 | 00:00:00 | 2,85 | 2,93 | 2,80 | 2,93 | 250.100 | | 2006-05-09 | 00:00:00 | 2,95 | 3,18 | 2,95 | 3,00 | 4.199.300 | | 2006-05-10 | 00:00:00 | 3,05 | 3,05 | 2,92 | 3,02 | 352.000 | | 2006-05-11 | 00:00:00 | 3,03 | 3,05 | 2,80 | 2,90 | 1.767.900 | | 2006-05-12 | 00:00:00 | 2,93 | 2,93 | 2,55 | 2,67 | 2.283.800 | | 2006-05-15 | 00:00:00 | 2,50 | 2,56 | 2,26 | 2,28 | 1.555.800 | | 2006-05-16 | 00:00:00 | 2,36 | 2,40 | 2,00 | 2,32 | 1.719.000 | | 2006-05-17 | 00:00:00 | 2,40 | 2,40 | 2,16 | 2,25 | 472.800 | | 2006-05-18 | 00:00:00 | 2,16 | 2,30 | 2,16 | 2,20 | 409.400 | | 2006-05-19 | 00:00:00 | 2,15 | 2,40 | 2,11 | 2,39 | 709.100 | | 2006-05-23 | 00:00:00 | 2,39 | 2,39 | 2,25 | 2,37 | 294.600 | | 2006-05-24 | 00:00:00 | 2,26 | 2,26 | 2,15 | 2,21 | 339.700 | | 2006-05-25 | 00:00:00 | 2,23 | 2,40 | 2,21 | 2,26 | 342.300 | | 2006-05-26 | 00:00:00 | 2,30 | 2,30 | 2,23 | 2,30 | 644.900 | | 2006-05-29 | 00:00:00 | 2,35 | 2,41 | 2,26 | 2,37 | 236.200 | | 2006-05-30 | 00:00:00 | 2,32 | 2,39 | 2,25 | 2,31 | 520.400 | | 2006-05-31 | 00:00:00 | 2,30 | 2,35 | 2,20 | 2,21 | 166.600 | | 2006-06-01 | 00:00:00 | 2,16 | 2,29 | 2,15 | 2,19 | 415.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
