(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 | 2007-01-22 | 00:00:00 | 2,07 | 2,08 | 2,00 | 2,02 | 317.300 | 2007-01-23 | 00:00:00 | 2,08 | 2,17 | 2,05 | 2,07 | 465.800 | 2007-01-24 | 00:00:00 | 2,08 | 2,30 | 2,05 | 2,24 | 1.048.100 | 2007-01-25 | 00:00:00 | 2,30 | 2,30 | 2,12 | 2,19 | 885.300 | 2007-01-26 | 00:00:00 | 2,17 | 2,20 | 2,12 | 2,17 | 91.900 | 2007-01-29 | 00:00:00 | 2,17 | 2,19 | 2,07 | 2,08 | 396.700 | 2007-01-30 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,13 | 81.600 | 2007-01-31 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 1.507.900 | 2007-02-01 | 00:00:00 | 2,24 | 2,26 | 2,19 | 2,25 | 461.500 | 2007-02-02 | 00:00:00 | 2,23 | 2,23 | 2,17 | 2,18 | 734.800 | 2007-02-05 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,25 | 461.600 | 2007-02-06 | 00:00:00 | 2,26 | 2,30 | 2,21 | 2,24 | 1.749.000 | 2007-02-07 | 00:00:00 | 2,25 | 2,25 | 2,14 | 2,14 | 851.600 | 2007-02-08 | 00:00:00 | 2,17 | 2,32 | 2,17 | 2,29 | 3.687.100 | 2007-02-09 | 00:00:00 | 2,28 | 2,42 | 2,28 | 2,42 | 1.937.200 | 2007-02-12 | 00:00:00 | 2,41 | 2,41 | 2,29 | 2,29 | 287.400 | 2007-02-13 | 00:00:00 | 2,32 | 2,40 | 2,29 | 2,30 | 127.700 | 2007-02-14 | 00:00:00 | 2,35 | 2,35 | 2,21 | 2,25 | 584.700 | 2007-02-15 | 00:00:00 | 2,25 | 2,29 | 2,22 | 2,25 | 202.700 | 2007-02-16 | 00:00:00 | 2,24 | 2,25 | 2,18 | 2,21 | 183.800 | 2007-02-19 | 00:00:00 | 2,21 | 2,29 | 2,21 | 2,29 | 208.900 | 2007-02-20 | 00:00:00 | 2,25 | 2,25 | 2,17 | 2,19 | 299.600 | 2007-02-21 | 00:00:00 | 2,22 | 2,34 | 2,17 | 2,34 | 1.208.400 | 2007-02-22 | 00:00:00 | 2,32 | 2,33 | 2,26 | 2,30 | 297.700 | 2007-02-23 | 00:00:00 | 2,30 | 2,36 | 2,30 | 2,33 | 441.300 | 2007-02-26 | 00:00:00 | 2,34 | 2,40 | 2,34 | 2,38 | 309.200 | 2007-02-27 | 00:00:00 | 2,37 | 2,37 | 2,17 | 2,26 | 784.000 | 2007-02-28 | 00:00:00 | 2,23 | 2,26 | 2,19 | 2,24 | 232.600 | 2007-03-01 | 00:00:00 | 2,29 | 2,29 | 2,21 | 2,23 | 148.100 | 2007-03-02 | 00:00:00 | 2,25 | 2,25 | 2,19 | 2,22 | 433.200 | 2007-03-05 | 00:00:00 | 2,16 | 2,18 | 2,10 | 2,17 | 119.100 | 2007-03-06 | 00:00:00 | 2,24 | 2,30 | 2,21 | 2,29 | 525.500 | 2007-03-07 | 00:00:00 | 2,32 | 2,32 | 2,24 | 2,26 | 427.300 | 2007-03-08 | 00:00:00 | 2,25 | 2,28 | 2,23 | 2,23 | 163.200 | 2007-03-09 | 00:00:00 | 2,22 | 2,23 | 2,17 | 2,20 | 179.900 | 2007-03-12 | 00:00:00 | 2,15 | 2,19 | 2,11 | 2,14 | 349.100 | 2007-03-13 | 00:00:00 | 2,16 | 2,16 | 2,06 | 2,08 | 383.600 | 2007-03-14 | 00:00:00 | 2,03 | 2,11 | 2,03 | 2,11 | 1.394.500 | 2007-03-15 | 00:00:00 | 2,14 | 2,19 | 2,11 | 2,15 | 178.800 | 2007-03-16 | 00:00:00 | 2,15 | 2,15 | 2,07 | 2,08 | 179.900 | 2007-03-19 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 83.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|