(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-12 | 00:00:00 | 2,95 | 3,20 | 2,93 | 3,09 | 1.869.700 | | 2007-07-13 | 00:00:00 | 3,19 | 3,19 | 3,05 | 3,06 | 632.100 | | 2007-07-16 | 00:00:00 | 3,03 | 3,08 | 2,85 | 3,00 | 349.400 | | 2007-07-17 | 00:00:00 | 2,90 | 3,00 | 2,86 | 2,86 | 617.100 | | 2007-07-18 | 00:00:00 | 2,88 | 3,00 | 2,68 | 2,99 | 2.043.100 | | 2007-07-19 | 00:00:00 | 3,00 | 3,16 | 2,96 | 3,06 | 2.735.200 | | 2007-07-20 | 00:00:00 | 3,02 | 3,10 | 3,00 | 3,05 | 535.900 | | 2007-07-23 | 00:00:00 | 3,05 | 3,05 | 2,95 | 2,96 | 531.500 | | 2007-07-24 | 00:00:00 | 3,03 | 3,03 | 2,71 | 2,85 | 1.896.400 | | 2007-07-25 | 00:00:00 | 2,80 | 2,83 | 2,71 | 2,75 | 583.800 | | 2007-07-26 | 00:00:00 | 2,79 | 2,79 | 2,61 | 2,75 | 693.400 | | 2007-07-27 | 00:00:00 | 2,64 | 2,75 | 2,64 | 2,73 | 99.800 | | 2007-07-30 | 00:00:00 | 2,72 | 2,84 | 2,67 | 2,84 | 626.700 | | 2007-07-31 | 00:00:00 | 2,88 | 3,06 | 2,82 | 2,98 | 1.065.900 | | 2007-08-01 | 00:00:00 | 2,85 | 3,00 | 2,75 | 2,90 | 700.400 | | 2007-08-02 | 00:00:00 | 2,86 | 2,98 | 2,86 | 2,93 | 314.600 | | 2007-08-03 | 00:00:00 | 2,90 | 3,06 | 2,88 | 2,91 | 330.400 | | 2007-08-07 | 00:00:00 | 2,78 | 2,87 | 2,73 | 2,77 | 539.700 | | 2007-08-08 | 00:00:00 | 2,76 | 2,88 | 2,75 | 2,77 | 633.500 | | 2007-08-09 | 00:00:00 | 2,76 | 2,76 | 2,65 | 2,72 | 494.000 | | 2007-08-10 | 00:00:00 | 2,84 | 2,97 | 2,70 | 2,88 | 208.000 | | 2007-08-13 | 00:00:00 | 2,88 | 2,90 | 2,68 | 2,70 | 234.200 | | 2007-08-14 | 00:00:00 | 2,71 | 2,76 | 2,63 | 2,64 | 244.500 | | 2007-08-15 | 00:00:00 | 2,60 | 2,66 | 2,55 | 2,60 | 423.400 | | 2007-08-16 | 00:00:00 | 2,47 | 2,50 | 2,20 | 2,23 | 1.897.900 | | 2007-08-17 | 00:00:00 | 2,35 | 2,46 | 2,19 | 2,29 | 1.106.200 | | 2007-08-20 | 00:00:00 | 2,34 | 2,35 | 2,24 | 2,30 | 603.100 | | 2007-08-21 | 00:00:00 | 2,30 | 2,30 | 2,23 | 2,27 | 1.193.500 | | 2007-08-22 | 00:00:00 | 2,30 | 2,35 | 2,27 | 2,34 | 2.830.200 | | 2007-08-23 | 00:00:00 | 2,38 | 2,60 | 2,32 | 2,34 | 470.500 | | 2007-08-24 | 00:00:00 | 2,35 | 2,48 | 2,33 | 2,45 | 242.000 | | 2007-08-27 | 00:00:00 | 2,40 | 2,46 | 2,36 | 2,44 | 260.100 | | 2007-08-28 | 00:00:00 | 2,45 | 2,45 | 2,25 | 2,31 | 1.030.400 | | 2007-08-29 | 00:00:00 | 2,31 | 2,40 | 2,28 | 2,40 | 134.500 | | 2007-08-30 | 00:00:00 | 2,31 | 2,43 | 2,31 | 2,37 | 90.700 | | 2007-08-31 | 00:00:00 | 2,34 | 2,49 | 2,34 | 2,49 | 226.200 | | 2007-09-04 | 00:00:00 | 2,55 | 2,60 | 2,40 | 2,55 | 311.500 | | 2007-09-05 | 00:00:00 | 2,59 | 2,60 | 2,46 | 2,59 | 219.000 | | 2007-09-06 | 00:00:00 | 2,62 | 2,81 | 2,55 | 2,68 | 1.667.000 | | 2007-09-07 | 00:00:00 | 2,78 | 2,80 | 2,62 | 2,70 | 336.900 | | 2007-09-10 | 00:00:00 | 2,73 | 2,76 | 2,56 | 2,72 | 205.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
