(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 | | 2006-07-28 | 00:00:00 | 2,26 | 2,38 | 2,26 | 2,38 | 216.000 | | 2006-07-31 | 00:00:00 | 2,36 | 2,39 | 2,21 | 2,35 | 178.100 | | 2006-08-01 | 00:00:00 | 2,34 | 2,44 | 2,33 | 2,44 | 553.600 | | 2006-08-02 | 00:00:00 | 2,45 | 2,54 | 2,42 | 2,50 | 408.300 | | 2006-08-03 | 00:00:00 | 2,50 | 2,65 | 2,39 | 2,58 | 257.200 | | 2006-08-04 | 00:00:00 | 2,64 | 2,66 | 2,60 | 2,66 | 400.100 | | 2006-08-08 | 00:00:00 | 2,66 | 2,69 | 2,43 | 2,50 | 331.300 | | 2006-08-09 | 00:00:00 | 2,55 | 2,60 | 2,52 | 2,60 | 66.800 | | 2006-08-10 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,58 | 51.200 | | 2006-08-11 | 00:00:00 | 2,57 | 2,57 | 2,42 | 2,43 | 164.300 | | 2006-08-14 | 00:00:00 | 2,36 | 2,45 | 2,36 | 2,45 | 123.000 | | 2006-08-15 | 00:00:00 | 2,42 | 2,45 | 2,35 | 2,40 | 256.600 | | 2006-08-16 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,38 | 107.200 | | 2006-08-17 | 00:00:00 | 2,35 | 2,40 | 2,35 | 2,37 | 130.900 | | 2006-08-18 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,40 | 240.100 | | 2006-08-21 | 00:00:00 | 2,45 | 2,51 | 2,35 | 2,48 | 49.600 | | 2006-08-22 | 00:00:00 | 2,45 | 2,51 | 2,41 | 2,41 | 396.500 | | 2006-08-23 | 00:00:00 | 2,53 | 2,53 | 2,35 | 2,40 | 147.500 | | 2006-08-24 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,40 | 158.500 | | 2006-08-25 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,40 | 142.100 | | 2006-08-28 | 00:00:00 | 2,35 | 2,40 | 2,35 | 2,35 | 111.000 | | 2006-08-29 | 00:00:00 | 2,35 | 2,36 | 2,15 | 2,33 | 300.200 | | 2006-08-30 | 00:00:00 | 2,33 | 2,40 | 2,15 | 2,35 | 405.000 | | 2006-08-31 | 00:00:00 | 2,35 | 2,43 | 2,31 | 2,40 | 2.297.000 | | 2006-09-01 | 00:00:00 | 2,37 | 2,45 | 2,32 | 2,40 | 423.600 | | 2006-09-05 | 00:00:00 | 2,43 | 2,50 | 2,40 | 2,48 | 2.082.100 | | 2006-09-06 | 00:00:00 | 2,50 | 2,50 | 2,41 | 2,50 | 644.300 | | 2006-09-07 | 00:00:00 | 2,48 | 2,48 | 2,38 | 2,40 | 284.100 | | 2006-09-08 | 00:00:00 | 2,37 | 2,40 | 2,30 | 2,33 | 169.100 | | 2006-09-11 | 00:00:00 | 2,20 | 2,27 | 2,05 | 2,12 | 927.600 | | 2006-09-12 | 00:00:00 | 2,05 | 2,12 | 2,03 | 2,05 | 941.100 | | 2006-09-13 | 00:00:00 | 2,06 | 2,12 | 2,06 | 2,10 | 187.700 | | 2006-09-14 | 00:00:00 | 2,12 | 2,31 | 2,03 | 2,09 | 417.700 | | 2006-09-15 | 00:00:00 | 2,02 | 2,10 | 1,98 | 2,07 | 440.400 | | 2006-09-18 | 00:00:00 | 2,07 | 2,15 | 2,01 | 2,11 | 83.300 | | 2006-09-19 | 00:00:00 | 2,09 | 2,11 | 2,05 | 2,10 | 315.500 | | 2006-09-20 | 00:00:00 | 2,15 | 2,20 | 2,10 | 2,15 | 66.700 | | 2006-09-21 | 00:00:00 | 2,10 | 2,18 | 2,10 | 2,11 | 139.300 | | 2006-09-22 | 00:00:00 | 2,18 | 2,22 | 2,15 | 2,20 | 159.200 | | 2006-09-25 | 00:00:00 | 2,12 | 2,14 | 2,02 | 2,10 | 408.500 | | 2006-09-26 | 00:00:00 | 2,10 | 2,14 | 2,06 | 2,09 | 29.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
