(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 | 2006-09-26 | 00:00:00 | 2,10 | 2,14 | 2,06 | 2,09 | 29.200 | 2006-09-27 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,24 | 256.000 | 2006-09-28 | 00:00:00 | 2,24 | 2,28 | 2,21 | 2,25 | 153.800 | 2006-09-29 | 00:00:00 | 2,16 | 2,25 | 2,16 | 2,23 | 178.900 | 2006-10-02 | 00:00:00 | 2,17 | 2,22 | 2,17 | 2,22 | 61.400 | 2006-10-03 | 00:00:00 | 2,15 | 2,15 | 2,01 | 2,05 | 411.800 | 2006-10-04 | 00:00:00 | 2,01 | 2,07 | 1,99 | 2,00 | 865.000 | 2006-10-05 | 00:00:00 | 2,00 | 2,06 | 2,00 | 2,05 | 92.100 | 2006-10-06 | 00:00:00 | 1,97 | 2,05 | 1,97 | 2,05 | 42.000 | 2006-10-10 | 00:00:00 | 1,96 | 2,06 | 1,96 | 2,04 | 65.200 | 2006-10-11 | 00:00:00 | 2,08 | 2,19 | 2,05 | 2,15 | 28.900 | 2006-10-12 | 00:00:00 | 2,13 | 2,15 | 2,11 | 2,15 | 63.400 | 2006-10-13 | 00:00:00 | 2,15 | 2,18 | 2,10 | 2,13 | 113.400 | 2006-10-16 | 00:00:00 | 2,14 | 2,15 | 2,10 | 2,11 | 144.900 | 2006-10-17 | 00:00:00 | 2,15 | 2,15 | 2,02 | 2,10 | 92.400 | 2006-10-18 | 00:00:00 | 2,02 | 2,10 | 2,02 | 2,02 | 52.300 | 2006-10-19 | 00:00:00 | 2,05 | 2,09 | 2,04 | 2,08 | 387.000 | 2006-10-20 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,15 | 74.200 | 2006-10-23 | 00:00:00 | 2,03 | 2,16 | 2,03 | 2,05 | 641.300 | 2006-10-24 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 2.284.300 | 2006-10-25 | 00:00:00 | 2,24 | 2,26 | 2,10 | 2,17 | 803.100 | 2006-10-26 | 00:00:00 | 2,20 | 2,27 | 2,18 | 2,20 | 353.600 | 2006-10-27 | 00:00:00 | 2,11 | 2,14 | 2,10 | 2,10 | 118.700 | 2006-10-30 | 00:00:00 | 2,12 | 2,15 | 2,09 | 2,11 | 419.200 | 2006-10-31 | 00:00:00 | 2,14 | 2,15 | 2,09 | 2,10 | 57.700 | 2006-11-01 | 00:00:00 | 2,11 | 2,12 | 2,09 | 2,12 | 575.700 | 2006-11-02 | 00:00:00 | 2,11 | 2,22 | 2,10 | 2,21 | 160.200 | 2006-11-03 | 00:00:00 | 2,21 | 2,30 | 2,20 | 2,30 | 312.400 | 2006-11-06 | 00:00:00 | 2,30 | 2,42 | 2,30 | 2,33 | 202.800 | 2006-11-07 | 00:00:00 | 2,35 | 2,60 | 2,35 | 2,40 | 535.000 | 2006-11-08 | 00:00:00 | 2,40 | 2,40 | 2,33 | 2,33 | 356.200 | 2006-11-09 | 00:00:00 | 2,35 | 2,44 | 2,12 | 2,44 | 422.300 | 2006-11-10 | 00:00:00 | 2,50 | 2,50 | 2,31 | 2,41 | 109.400 | 2006-11-13 | 00:00:00 | 2,41 | 2,41 | 2,30 | 2,40 | 104.500 | 2006-11-14 | 00:00:00 | 2,40 | 2,45 | 2,38 | 2,40 | 200.000 | 2006-11-15 | 00:00:00 | 2,27 | 2,40 | 2,27 | 2,39 | 205.100 | 2006-11-16 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 387.200 | 2006-11-17 | 00:00:00 | 2,28 | 2,28 | 2,15 | 2,20 | 217.600 | 2006-11-20 | 00:00:00 | 2,19 | 2,23 | 2,14 | 2,14 | 505.100 | 2006-11-21 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,20 | 586.700 | 2006-11-22 | 00:00:00 | 2,23 | 2,25 | 2,15 | 2,15 | 161.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|