(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-19 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 83.500 | 2007-03-20 | 00:00:00 | 2,12 | 2,25 | 2,10 | 2,13 | 218.900 | 2007-03-21 | 00:00:00 | 2,08 | 2,15 | 2,04 | 2,15 | 682.800 | 2007-03-22 | 00:00:00 | 2,17 | 2,17 | 2,06 | 2,09 | 226.800 | 2007-03-23 | 00:00:00 | 2,08 | 2,09 | 2,04 | 2,05 | 1.257.300 | 2007-03-26 | 00:00:00 | 2,05 | 2,10 | 2,03 | 2,09 | 428.800 | 2007-03-27 | 00:00:00 | 2,12 | 2,12 | 2,05 | 2,05 | 1.068.800 | 2007-03-28 | 00:00:00 | 2,10 | 2,10 | 2,03 | 2,03 | 523.100 | 2007-03-29 | 00:00:00 | 2,04 | 2,20 | 2,04 | 2,20 | 476.200 | 2007-03-30 | 00:00:00 | 2,20 | 2,20 | 2,13 | 2,15 | 698.000 | 2007-04-02 | 00:00:00 | 2,16 | 2,24 | 2,14 | 2,24 | 699.600 | 2007-04-03 | 00:00:00 | 2,24 | 2,24 | 2,17 | 2,17 | 179.800 | 2007-04-04 | 00:00:00 | 2,17 | 2,32 | 2,17 | 2,30 | 635.300 | 2007-04-05 | 00:00:00 | 2,36 | 2,42 | 2,29 | 2,38 | 1.412.400 | 2007-04-09 | 00:00:00 | 2,40 | 2,40 | 2,31 | 2,32 | 285.500 | 2007-04-10 | 00:00:00 | 2,40 | 2,50 | 2,35 | 2,50 | 1.411.600 | 2007-04-11 | 00:00:00 | 2,50 | 2,63 | 2,48 | 2,50 | 1.731.700 | 2007-04-12 | 00:00:00 | 2,55 | 2,55 | 2,46 | 2,50 | 279.600 | 2007-04-13 | 00:00:00 | 2,58 | 2,62 | 2,49 | 2,62 | 1.276.400 | 2007-04-16 | 00:00:00 | 2,64 | 2,64 | 2,51 | 2,53 | 434.100 | 2007-04-17 | 00:00:00 | 2,53 | 2,88 | 2,53 | 2,79 | 2.681.200 | 2007-04-18 | 00:00:00 | 2,85 | 2,98 | 2,83 | 2,96 | 2.437.300 | 2007-04-19 | 00:00:00 | 2,84 | 2,84 | 2,72 | 2,79 | 373.300 | 2007-04-20 | 00:00:00 | 2,79 | 2,85 | 2,61 | 2,67 | 991.700 | 2007-04-23 | 00:00:00 | 2,71 | 2,75 | 2,58 | 2,69 | 1.242.300 | 2007-04-24 | 00:00:00 | 2,64 | 2,74 | 2,58 | 2,67 | 13.601.900 | 2007-04-25 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,55 | 1.449.500 | 2007-04-26 | 00:00:00 | 2,55 | 2,55 | 2,44 | 2,49 | 1.952.400 | 2007-04-27 | 00:00:00 | 2,50 | 2,56 | 2,40 | 2,55 | 708.500 | 2007-04-30 | 00:00:00 | 2,58 | 2,58 | 2,42 | 2,42 | 341.800 | 2007-05-01 | 00:00:00 | 2,46 | 2,47 | 2,42 | 2,45 | 750.000 | 2007-05-02 | 00:00:00 | 2,45 | 2,64 | 2,43 | 2,60 | 583.000 | 2007-05-03 | 00:00:00 | 2,60 | 2,64 | 2,54 | 2,54 | 467.400 | 2007-05-04 | 00:00:00 | 2,51 | 2,66 | 2,51 | 2,61 | 493.200 | 2007-05-07 | 00:00:00 | 2,53 | 2,63 | 2,53 | 2,56 | 1.318.700 | 2007-05-08 | 00:00:00 | 2,52 | 2,59 | 2,50 | 2,56 | 950.500 | 2007-05-09 | 00:00:00 | 2,55 | 2,59 | 2,50 | 2,51 | 159.400 | 2007-05-10 | 00:00:00 | 2,48 | 2,53 | 2,23 | 2,50 | 1.681.900 | 2007-05-11 | 00:00:00 | 2,42 | 2,50 | 2,42 | 2,42 | 582.100 | 2007-05-14 | 00:00:00 | 2,45 | 2,52 | 2,43 | 2,43 | 2.188.100 | 2007-05-15 | 00:00:00 | 2,54 | 2,54 | 2,47 | 2,48 | 4.004.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|