(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 | 2007-05-15 | 00:00:00 | 2,54 | 2,54 | 2,47 | 2,48 | 4.004.400 | 2007-05-16 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,48 | 459.200 | 2007-05-17 | 00:00:00 | 2,50 | 2,50 | 2,43 | 2,46 | 236.200 | 2007-05-18 | 00:00:00 | 2,50 | 2,69 | 2,50 | 2,69 | 1.636.400 | 2007-05-22 | 00:00:00 | 2,75 | 2,77 | 2,51 | 2,70 | 1.893.800 | 2007-05-23 | 00:00:00 | 2,75 | 2,75 | 2,65 | 2,66 | 206.300 | 2007-05-24 | 00:00:00 | 2,65 | 2,65 | 2,54 | 2,55 | 303.600 | 2007-05-25 | 00:00:00 | 2,56 | 2,60 | 2,55 | 2,59 | 231.300 | 2007-05-28 | 00:00:00 | 2,62 | 2,62 | 2,55 | 2,55 | 22.500 | 2007-05-29 | 00:00:00 | 2,61 | 2,63 | 2,53 | 2,55 | 300.500 | 2007-05-30 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,50 | 207.600 | 2007-05-31 | 00:00:00 | 2,52 | 2,60 | 2,52 | 2,60 | 622.300 | 2007-06-01 | 00:00:00 | 2,63 | 2,69 | 2,60 | 2,67 | 1.270.800 | 2007-06-04 | 00:00:00 | 2,67 | 2,68 | 2,57 | 2,60 | 112.000 | 2007-06-05 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,52 | 462.000 | 2007-06-06 | 00:00:00 | 2,51 | 2,59 | 2,47 | 2,50 | 685.300 | 2007-06-07 | 00:00:00 | 2,54 | 2,63 | 2,42 | 2,49 | 150.700 | 2007-06-08 | 00:00:00 | 2,43 | 2,52 | 2,43 | 2,48 | 173.400 | 2007-06-11 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 142.300 | 2007-06-12 | 00:00:00 | 2,55 | 2,55 | 2,42 | 2,47 | 363.800 | 2007-06-13 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,50 | 699.500 | 2007-06-14 | 00:00:00 | 2,50 | 2,65 | 2,48 | 2,60 | 1.421.200 | 2007-06-15 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,55 | 1.596.700 | 2007-06-18 | 00:00:00 | 2,55 | 2,58 | 2,47 | 2,53 | 752.700 | 2007-06-19 | 00:00:00 | 2,50 | 2,58 | 2,50 | 2,56 | 984.300 | 2007-06-20 | 00:00:00 | 2,56 | 2,64 | 2,47 | 2,47 | 253.400 | 2007-06-21 | 00:00:00 | 2,53 | 2,57 | 2,51 | 2,52 | 91.200 | 2007-06-22 | 00:00:00 | 2,57 | 2,64 | 2,51 | 2,64 | 337.900 | 2007-06-25 | 00:00:00 | 2,55 | 2,65 | 2,49 | 2,50 | 267.000 | 2007-06-26 | 00:00:00 | 2,45 | 2,50 | 2,40 | 2,40 | 221.000 | 2007-06-27 | 00:00:00 | 2,48 | 2,52 | 2,40 | 2,52 | 214.300 | 2007-06-28 | 00:00:00 | 2,52 | 2,70 | 2,52 | 2,67 | 1.573.000 | 2007-06-29 | 00:00:00 | 2,70 | 2,90 | 2,64 | 2,90 | 584.800 | 2007-07-03 | 00:00:00 | 2,85 | 2,97 | 2,70 | 2,97 | 500.200 | 2007-07-04 | 00:00:00 | 2,97 | 2,97 | 2,76 | 2,81 | 276.400 | 2007-07-05 | 00:00:00 | 2,80 | 2,85 | 2,76 | 2,79 | 297.600 | 2007-07-06 | 00:00:00 | 2,77 | 2,80 | 2,68 | 2,80 | 321.200 | 2007-07-09 | 00:00:00 | 2,85 | 2,95 | 2,81 | 2,89 | 273.600 | 2007-07-10 | 00:00:00 | 2,85 | 2,93 | 2,80 | 2,88 | 160.400 | 2007-07-11 | 00:00:00 | 2,90 | 2,95 | 2,80 | 2,90 | 113.000 | 2007-07-12 | 00:00:00 | 2,95 | 3,20 | 2,93 | 3,09 | 1.869.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|