(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 | 2007-11-06 | 00:00:00 | 2,94 | 3,08 | 2,90 | 3,00 | 4.156.700 | 2007-11-07 | 00:00:00 | 3,07 | 3,08 | 2,90 | 2,96 | 980.100 | 2007-11-08 | 00:00:00 | 2,98 | 2,98 | 2,65 | 2,82 | 1.707.100 | 2007-11-09 | 00:00:00 | 2,77 | 2,80 | 2,68 | 2,75 | 323.800 | 2007-11-12 | 00:00:00 | 2,70 | 2,72 | 2,55 | 2,55 | 1.243.000 | 2007-11-13 | 00:00:00 | 2,56 | 2,71 | 2,56 | 2,65 | 1.577.600 | 2007-11-14 | 00:00:00 | 2,70 | 2,79 | 2,66 | 2,66 | 1.031.100 | 2007-11-15 | 00:00:00 | 2,68 | 2,71 | 2,57 | 2,63 | 520.300 | 2007-11-16 | 00:00:00 | 2,63 | 2,70 | 2,55 | 2,60 | 389.700 | 2007-11-19 | 00:00:00 | 2,65 | 2,66 | 2,40 | 2,63 | 1.395.400 | 2007-11-20 | 00:00:00 | 2,57 | 2,72 | 2,57 | 2,69 | 1.041.900 | 2007-11-21 | 00:00:00 | 2,66 | 2,75 | 2,58 | 2,70 | 447.100 | 2007-11-22 | 00:00:00 | 2,69 | 2,75 | 2,64 | 2,68 | 90.100 | 2007-11-23 | 00:00:00 | 2,69 | 2,72 | 2,61 | 2,72 | 498.500 | 2007-11-26 | 00:00:00 | 2,73 | 2,75 | 2,62 | 2,65 | 939.100 | 2007-11-27 | 00:00:00 | 2,70 | 2,72 | 2,50 | 2,54 | 1.310.300 | 2007-11-28 | 00:00:00 | 2,50 | 2,53 | 2,45 | 2,53 | 1.567.000 | 2007-11-29 | 00:00:00 | 2,50 | 2,52 | 2,38 | 2,45 | 1.476.000 | 2007-11-30 | 00:00:00 | 2,43 | 2,49 | 2,43 | 2,49 | 1.546.000 | 2007-12-03 | 00:00:00 | 2,49 | 2,58 | 2,42 | 2,58 | 662.900 | 2007-12-04 | 00:00:00 | 2,60 | 2,64 | 2,45 | 2,50 | 1.537.400 | 2007-12-05 | 00:00:00 | 2,54 | 2,64 | 2,50 | 2,51 | 3.811.200 | 2007-12-06 | 00:00:00 | 2,55 | 2,69 | 2,52 | 2,62 | 597.300 | 2007-12-07 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,58 | 201.100 | 2007-12-10 | 00:00:00 | 2,59 | 2,68 | 2,55 | 2,67 | 388.300 | 2007-12-11 | 00:00:00 | 2,67 | 2,72 | 2,63 | 2,65 | 1.597.600 | 2007-12-12 | 00:00:00 | 2,70 | 2,77 | 2,65 | 2,77 | 2.323.100 | 2007-12-13 | 00:00:00 | 2,74 | 2,74 | 2,62 | 2,62 | 449.600 | 2007-12-14 | 00:00:00 | 2,62 | 2,75 | 2,61 | 2,62 | 1.220.200 | 2007-12-17 | 00:00:00 | 2,65 | 2,72 | 2,52 | 2,54 | 1.345.000 | 2007-12-18 | 00:00:00 | 2,59 | 2,70 | 2,55 | 2,64 | 1.866.900 | 2007-12-19 | 00:00:00 | 2,66 | 2,73 | 2,65 | 2,66 | 1.354.100 | 2007-12-20 | 00:00:00 | 2,70 | 2,88 | 2,66 | 2,75 | 3.547.400 | 2007-12-21 | 00:00:00 | 2,81 | 2,85 | 2,72 | 2,82 | 10.965.100 | 2007-12-24 | 00:00:00 | 2,84 | 2,84 | 2,67 | 2,70 | 454.700 | 2007-12-27 | 00:00:00 | 2,78 | 2,81 | 2,73 | 2,78 | 663.900 | 2007-12-28 | 00:00:00 | 2,80 | 2,88 | 2,76 | 2,88 | 551.800 | 2007-12-31 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,84 | 661.300 | 2008-01-02 | 00:00:00 | 2,90 | 3,08 | 2,84 | 3,05 | 3.051.200 | 2008-01-03 | 00:00:00 | 3,05 | 3,05 | 2,90 | 2,97 | 3.004.800 | 2008-01-04 | 00:00:00 | 2,98 | 2,98 | 2,91 | 2,92 | 635.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|