(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 2021-04-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-10 | 00:00:00 | 2,73 | 2,76 | 2,56 | 2,72 | 205.600 | | 2007-09-11 | 00:00:00 | 2,75 | 2,81 | 2,65 | 2,81 | 452.900 | | 2007-09-12 | 00:00:00 | 2,80 | 2,84 | 2,75 | 2,81 | 218.000 | | 2007-09-13 | 00:00:00 | 2,73 | 2,84 | 2,73 | 2,80 | 223.100 | | 2007-09-14 | 00:00:00 | 2,85 | 2,87 | 2,71 | 2,73 | 277.900 | | 2007-09-17 | 00:00:00 | 2,75 | 2,83 | 2,75 | 2,81 | 167.400 | | 2007-09-18 | 00:00:00 | 2,75 | 2,86 | 2,75 | 2,85 | 950.900 | | 2007-09-19 | 00:00:00 | 2,82 | 2,89 | 2,79 | 2,82 | 683.000 | | 2007-09-20 | 00:00:00 | 2,85 | 2,92 | 2,78 | 2,92 | 806.700 | | 2007-09-21 | 00:00:00 | 2,92 | 2,95 | 2,80 | 2,87 | 692.700 | | 2007-09-24 | 00:00:00 | 2,90 | 2,90 | 2,71 | 2,73 | 991.500 | | 2007-09-25 | 00:00:00 | 2,70 | 2,86 | 2,66 | 2,85 | 398.100 | | 2007-09-26 | 00:00:00 | 2,84 | 2,92 | 2,80 | 2,85 | 1.298.000 | | 2007-09-27 | 00:00:00 | 2,87 | 2,95 | 2,85 | 2,90 | 917.400 | | 2007-09-28 | 00:00:00 | 2,97 | 3,02 | 2,90 | 3,02 | 2.467.600 | | 2007-10-01 | 00:00:00 | 3,00 | 3,08 | 2,93 | 3,05 | 1.630.400 | | 2007-10-02 | 00:00:00 | 2,94 | 3,03 | 2,85 | 2,85 | 1.117.500 | | 2007-10-03 | 00:00:00 | 2,88 | 2,96 | 2,82 | 2,82 | 2.780.900 | | 2007-10-04 | 00:00:00 | 2,79 | 2,98 | 2,75 | 2,95 | 1.330.200 | | 2007-10-05 | 00:00:00 | 2,96 | 2,98 | 2,93 | 2,98 | 664.100 | | 2007-10-09 | 00:00:00 | 2,96 | 3,01 | 2,90 | 2,95 | 340.200 | | 2007-10-10 | 00:00:00 | 3,05 | 3,08 | 2,96 | 3,02 | 1.016.400 | | 2007-10-11 | 00:00:00 | 3,04 | 3,18 | 3,02 | 3,07 | 2.743.000 | | 2007-10-12 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,05 | 550.200 | | 2007-10-15 | 00:00:00 | 3,12 | 3,18 | 3,10 | 3,13 | 1.234.400 | | 2007-10-16 | 00:00:00 | 3,12 | 3,15 | 3,06 | 3,09 | 407.000 | | 2007-10-17 | 00:00:00 | 3,13 | 3,19 | 2,90 | 2,99 | 942.200 | | 2007-10-18 | 00:00:00 | 3,02 | 3,08 | 2,98 | 3,06 | 2.200.800 | | 2007-10-19 | 00:00:00 | 3,00 | 3,00 | 2,76 | 2,79 | 4.663.600 | | 2007-10-22 | 00:00:00 | 2,77 | 2,77 | 2,65 | 2,69 | 1.653.200 | | 2007-10-23 | 00:00:00 | 2,73 | 2,85 | 2,72 | 2,82 | 539.000 | | 2007-10-24 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,78 | 412.500 | | 2007-10-25 | 00:00:00 | 2,75 | 2,86 | 2,75 | 2,85 | 2.137.700 | | 2007-10-26 | 00:00:00 | 2,86 | 2,87 | 2,80 | 2,85 | 863.100 | | 2007-10-29 | 00:00:00 | 2,90 | 3,04 | 2,83 | 2,85 | 1.502.200 | | 2007-10-30 | 00:00:00 | 2,87 | 2,87 | 2,78 | 2,78 | 580.600 | | 2007-10-31 | 00:00:00 | 2,80 | 2,90 | 2,78 | 2,84 | 1.438.600 | | 2007-11-01 | 00:00:00 | 2,84 | 2,93 | 2,78 | 2,79 | 1.217.500 | | 2007-11-02 | 00:00:00 | 2,86 | 2,94 | 2,80 | 2,91 | 2.741.300 | | 2007-11-05 | 00:00:00 | 2,91 | 2,92 | 2,85 | 2,88 | 1.481.900 | | 2007-11-06 | 00:00:00 | 2,94 | 3,08 | 2,90 | 3,00 | 4.156.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
