(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-22 | 00:00:00 | 2,23 | 2,25 | 2,15 | 2,15 | 161.600 | 2006-11-23 | 00:00:00 | 2,15 | 2,24 | 2,14 | 2,14 | 85.800 | 2006-11-24 | 00:00:00 | 2,22 | 2,40 | 2,19 | 2,24 | 3.106.200 | 2006-11-27 | 00:00:00 | 2,35 | 2,35 | 2,25 | 2,25 | 1.199.300 | 2006-11-28 | 00:00:00 | 2,35 | 2,35 | 2,25 | 2,30 | 86.200 | 2006-11-29 | 00:00:00 | 2,30 | 2,35 | 2,30 | 2,35 | 520.200 | 2006-11-30 | 00:00:00 | 2,35 | 2,51 | 2,35 | 2,40 | 1.388.200 | 2006-12-01 | 00:00:00 | 2,43 | 2,43 | 2,25 | 2,30 | 461.200 | 2006-12-04 | 00:00:00 | 2,35 | 2,42 | 2,30 | 2,33 | 1.473.600 | 2006-12-05 | 00:00:00 | 2,33 | 2,33 | 2,21 | 2,33 | 474.600 | 2006-12-06 | 00:00:00 | 2,26 | 2,35 | 2,25 | 2,30 | 480.900 | 2006-12-07 | 00:00:00 | 2,28 | 2,32 | 2,25 | 2,28 | 205.600 | 2006-12-08 | 00:00:00 | 2,30 | 2,30 | 2,13 | 2,25 | 423.200 | 2006-12-11 | 00:00:00 | 2,24 | 2,25 | 2,18 | 2,24 | 60.400 | 2006-12-12 | 00:00:00 | 2,21 | 2,24 | 2,18 | 2,18 | 735.800 | 2006-12-13 | 00:00:00 | 2,20 | 2,28 | 2,20 | 2,23 | 758.700 | 2006-12-14 | 00:00:00 | 2,22 | 2,22 | 2,15 | 2,21 | 74.000 | 2006-12-15 | 00:00:00 | 2,21 | 2,21 | 2,08 | 2,10 | 173.600 | 2006-12-18 | 00:00:00 | 2,13 | 2,15 | 2,06 | 2,06 | 106.300 | 2006-12-19 | 00:00:00 | 2,08 | 2,16 | 2,03 | 2,05 | 278.300 | 2006-12-20 | 00:00:00 | 2,06 | 2,10 | 2,04 | 2,04 | 177.200 | 2006-12-21 | 00:00:00 | 2,09 | 2,09 | 1,88 | 2,01 | 865.100 | 2006-12-22 | 00:00:00 | 2,00 | 2,06 | 1,96 | 2,03 | 132.900 | 2006-12-27 | 00:00:00 | 2,05 | 2,15 | 2,05 | 2,15 | 117.700 | 2006-12-28 | 00:00:00 | 2,13 | 2,18 | 2,08 | 2,13 | 140.300 | 2006-12-29 | 00:00:00 | 2,14 | 2,15 | 2,04 | 2,15 | 261.200 | 2007-01-02 | 00:00:00 | 2,16 | 2,25 | 2,15 | 2,25 | 370.500 | 2007-01-03 | 00:00:00 | 2,21 | 2,24 | 2,08 | 2,08 | 1.407.000 | 2007-01-04 | 00:00:00 | 2,09 | 2,10 | 2,04 | 2,09 | 74.500 | 2007-01-05 | 00:00:00 | 2,09 | 2,12 | 2,01 | 2,04 | 74.300 | 2007-01-08 | 00:00:00 | 2,05 | 2,13 | 2,05 | 2,10 | 36.600 | 2007-01-09 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,15 | 94.400 | 2007-01-10 | 00:00:00 | 2,09 | 2,13 | 2,05 | 2,07 | 186.900 | 2007-01-11 | 00:00:00 | 2,08 | 2,13 | 2,05 | 2,07 | 66.000 | 2007-01-12 | 00:00:00 | 2,11 | 2,12 | 2,06 | 2,10 | 96.300 | 2007-01-15 | 00:00:00 | 2,10 | 2,11 | 2,03 | 2,05 | 366.700 | 2007-01-16 | 00:00:00 | 2,05 | 2,08 | 2,01 | 2,02 | 256.300 | 2007-01-17 | 00:00:00 | 2,02 | 2,13 | 2,02 | 2,09 | 1.650.300 | 2007-01-18 | 00:00:00 | 2,10 | 2,10 | 2,04 | 2,08 | 213.300 | 2007-01-19 | 00:00:00 | 2,08 | 2,09 | 2,00 | 2,04 | 281.000 | 2007-01-22 | 00:00:00 | 2,07 | 2,08 | 2,00 | 2,02 | 317.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|