(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-04 | 00:00:00 | 2,98 | 2,98 | 2,91 | 2,92 | 635.000 | | 2008-01-07 | 00:00:00 | 2,89 | 2,95 | 2,81 | 2,81 | 916.800 | | 2008-01-08 | 00:00:00 | 2,90 | 2,99 | 2,85 | 2,99 | 3.292.600 | | 2008-01-09 | 00:00:00 | 2,92 | 2,93 | 2,81 | 2,89 | 2.007.000 | | 2008-01-10 | 00:00:00 | 2,85 | 3,04 | 2,84 | 3,01 | 4.284.700 | | 2008-01-11 | 00:00:00 | 2,96 | 3,04 | 2,95 | 2,99 | 2.476.300 | | 2008-01-14 | 00:00:00 | 3,08 | 3,15 | 3,00 | 3,15 | 2.120.000 | | 2008-01-15 | 00:00:00 | 3,16 | 3,18 | 2,97 | 3,00 | 2.150.500 | | 2008-01-16 | 00:00:00 | 2,92 | 3,05 | 2,92 | 2,98 | 2.830.500 | | 2008-01-17 | 00:00:00 | 3,06 | 3,06 | 2,79 | 2,89 | 2.492.900 | | 2008-01-18 | 00:00:00 | 2,85 | 2,97 | 2,78 | 2,90 | 1.169.100 | | 2008-01-21 | 00:00:00 | 2,77 | 2,81 | 2,60 | 2,67 | 1.414.200 | | 2008-01-22 | 00:00:00 | 2,62 | 2,90 | 2,62 | 2,85 | 2.037.100 | | 2008-01-23 | 00:00:00 | 2,83 | 2,86 | 2,65 | 2,71 | 1.085.700 | | 2008-01-24 | 00:00:00 | 2,87 | 2,97 | 2,83 | 2,89 | 4.137.100 | | 2008-01-25 | 00:00:00 | 2,94 | 3,10 | 2,83 | 2,84 | 2.683.600 | | 2008-01-28 | 00:00:00 | 2,92 | 2,98 | 2,87 | 2,93 | 2.574.000 | | 2008-01-29 | 00:00:00 | 2,92 | 2,92 | 2,87 | 2,87 | 978.700 | | 2008-01-30 | 00:00:00 | 2,89 | 2,94 | 2,82 | 2,88 | 2.981.100 | | 2008-01-31 | 00:00:00 | 2,83 | 2,95 | 2,83 | 2,89 | 1.153.100 | | 2008-02-01 | 00:00:00 | 2,90 | 3,00 | 2,80 | 2,95 | 2.519.200 | | 2008-02-04 | 00:00:00 | 2,95 | 2,95 | 2,82 | 2,88 | 5.862.900 | | 2008-02-05 | 00:00:00 | 2,84 | 2,84 | 2,42 | 2,78 | 2.848.900 | | 2008-02-06 | 00:00:00 | 2,71 | 2,83 | 2,71 | 2,79 | 1.371.900 | | 2008-02-07 | 00:00:00 | 2,77 | 2,89 | 2,73 | 2,89 | 1.366.200 | | 2008-02-08 | 00:00:00 | 2,88 | 2,93 | 2,86 | 2,91 | 961.400 | | 2008-02-11 | 00:00:00 | 2,95 | 2,95 | 2,85 | 2,87 | 1.257.600 | | 2008-02-12 | 00:00:00 | 2,87 | 2,87 | 2,75 | 2,75 | 1.015.800 | | 2008-02-13 | 00:00:00 | 2,75 | 2,96 | 2,71 | 2,95 | 2.360.400 | | 2008-02-14 | 00:00:00 | 2,98 | 3,05 | 2,95 | 2,95 | 1.945.500 | | 2008-02-15 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,99 | 1.248.300 | | 2008-02-19 | 00:00:00 | 3,02 | 3,19 | 3,02 | 3,14 | 4.703.400 | | 2008-02-20 | 00:00:00 | 3,10 | 3,18 | 3,01 | 3,18 | 584.400 | | 2008-02-21 | 00:00:00 | 3,20 | 3,35 | 3,17 | 3,18 | 3.871.000 | | 2008-02-22 | 00:00:00 | 3,22 | 3,25 | 3,08 | 3,17 | 1.531.000 | | 2008-02-25 | 00:00:00 | 3,17 | 3,27 | 3,12 | 3,27 | 760.200 | | 2008-02-26 | 00:00:00 | 3,31 | 3,36 | 3,26 | 3,28 | 1.819.900 | | 2008-02-27 | 00:00:00 | 3,45 | 3,47 | 3,38 | 3,47 | 3.285.100 | | 2008-02-28 | 00:00:00 | 3,45 | 3,45 | 3,36 | 3,39 | 1.767.400 | | 2008-02-29 | 00:00:00 | 3,35 | 3,43 | 3,32 | 3,37 | 2.067.400 | | 2008-03-03 | 00:00:00 | 3,46 | 3,50 | 3,32 | 3,36 | 4.060.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
