(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 | | 2008-03-03 | 00:00:00 | 3,46 | 3,50 | 3,32 | 3,36 | 4.060.800 | | 2008-03-04 | 00:00:00 | 3,35 | 3,39 | 3,26 | 3,26 | 2.581.500 | | 2008-03-05 | 00:00:00 | 3,30 | 3,45 | 3,30 | 3,44 | 1.723.400 | | 2008-03-06 | 00:00:00 | 3,43 | 3,43 | 3,15 | 3,27 | 1.796.800 | | 2008-03-07 | 00:00:00 | 3,15 | 3,29 | 3,10 | 3,17 | 1.065.800 | | 2008-03-10 | 00:00:00 | 3,12 | 3,20 | 3,06 | 3,06 | 519.800 | | 2008-03-11 | 00:00:00 | 3,12 | 3,30 | 3,11 | 3,30 | 718.000 | | 2008-03-12 | 00:00:00 | 3,40 | 3,40 | 3,16 | 3,20 | 1.308.000 | | 2008-03-13 | 00:00:00 | 3,23 | 3,27 | 3,14 | 3,26 | 3.233.700 | | 2008-03-14 | 00:00:00 | 3,25 | 3,28 | 3,08 | 3,23 | 1.682.100 | | 2008-03-17 | 00:00:00 | 3,15 | 3,30 | 2,96 | 3,13 | 1.567.300 | | 2008-03-18 | 00:00:00 | 3,13 | 3,21 | 3,04 | 3,04 | 2.860.000 | | 2008-03-19 | 00:00:00 | 2,95 | 3,04 | 2,83 | 2,83 | 2.227.800 | | 2008-03-20 | 00:00:00 | 2,76 | 2,97 | 2,66 | 2,94 | 1.753.700 | | 2008-03-24 | 00:00:00 | 2,98 | 2,98 | 2,77 | 2,78 | 770.800 | | 2008-03-25 | 00:00:00 | 2,86 | 2,96 | 2,82 | 2,93 | 1.690.900 | | 2008-03-26 | 00:00:00 | 2,91 | 2,97 | 2,89 | 2,92 | 2.634.300 | | 2008-03-27 | 00:00:00 | 2,87 | 2,93 | 2,87 | 2,88 | 2.396.900 | | 2008-03-28 | 00:00:00 | 2,84 | 2,90 | 2,77 | 2,85 | 657.000 | | 2008-03-31 | 00:00:00 | 2,81 | 2,84 | 2,52 | 2,63 | 2.662.800 | | 2008-04-01 | 00:00:00 | 2,45 | 2,54 | 2,40 | 2,44 | 4.021.800 | | 2008-04-02 | 00:00:00 | 2,45 | 2,51 | 2,43 | 2,49 | 1.594.400 | | 2008-04-03 | 00:00:00 | 2,49 | 2,49 | 2,35 | 2,35 | 1.791.200 | | 2008-04-04 | 00:00:00 | 2,35 | 2,44 | 2,31 | 2,42 | 4.577.800 | | 2008-04-07 | 00:00:00 | 2,47 | 2,55 | 2,46 | 2,48 | 1.297.700 | | 2008-04-08 | 00:00:00 | 2,47 | 2,47 | 2,35 | 2,37 | 978.400 | | 2008-04-09 | 00:00:00 | 2,39 | 2,44 | 2,38 | 2,42 | 697.300 | | 2008-04-10 | 00:00:00 | 2,42 | 2,42 | 2,32 | 2,32 | 1.487.800 | | 2008-04-11 | 00:00:00 | 2,32 | 2,34 | 2,28 | 2,31 | 1.645.900 | | 2008-04-14 | 00:00:00 | 2,33 | 2,33 | 2,16 | 2,17 | 1.865.300 | | 2008-04-15 | 00:00:00 | 2,20 | 2,20 | 2,11 | 2,19 | 1.018.200 | | 2008-04-16 | 00:00:00 | 2,27 | 2,30 | 2,25 | 2,30 | 1.668.800 | | 2008-04-17 | 00:00:00 | 2,33 | 2,33 | 2,16 | 2,17 | 1.148.900 | | 2008-04-18 | 00:00:00 | 2,15 | 2,15 | 2,03 | 2,06 | 3.370.300 | | 2008-04-21 | 00:00:00 | 2,08 | 2,08 | 1,97 | 1,99 | 1.422.200 | | 2008-04-22 | 00:00:00 | 2,01 | 2,06 | 1,98 | 2,01 | 1.242.000 | | 2008-04-23 | 00:00:00 | 2,02 | 2,04 | 1,94 | 1,97 | 2.787.100 | | 2008-04-24 | 00:00:00 | 2,00 | 2,00 | 1,82 | 1,82 | 2.048.500 | | 2008-04-25 | 00:00:00 | 1,86 | 1,94 | 1,77 | 1,85 | 1.567.400 | | 2008-04-28 | 00:00:00 | 1,85 | 1,90 | 1,81 | 1,83 | 672.600 | | 2008-04-29 | 00:00:00 | 1,82 | 1,88 | 1,79 | 1,86 | 1.685.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
