(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 | | 2012-06-20 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,22 | 53.000 | | 2012-06-21 | 00:00:00 | 1,22 | 1,23 | 1,18 | 1,18 | 258.500 | | 2012-06-22 | 00:00:00 | 1,18 | 1,20 | 1,13 | 1,19 | 193.700 | | 2012-06-25 | 00:00:00 | 1,11 | 1,19 | 1,11 | 1,19 | 72.100 | | 2012-06-26 | 00:00:00 | 1,15 | 1,19 | 1,13 | 1,18 | 93.500 | | 2012-06-27 | 00:00:00 | 1,19 | 1,21 | 1,17 | 1,18 | 401.600 | | 2012-06-28 | 00:00:00 | 1,18 | 1,19 | 1,12 | 1,13 | 165.600 | | 2012-06-29 | 00:00:00 | 1,17 | 1,18 | 1,14 | 1,15 | 305.100 | | 2012-07-03 | 00:00:00 | 1,13 | 1,26 | 1,12 | 1,26 | 347.200 | | 2012-07-04 | 00:00:00 | 1,28 | 1,28 | 1,19 | 1,20 | 340.900 | | 2012-07-05 | 00:00:00 | 1,18 | 1,19 | 1,14 | 1,19 | 145.200 | | 2012-07-06 | 00:00:00 | 1,16 | 1,19 | 1,15 | 1,16 | 109.800 | | 2012-07-09 | 00:00:00 | 1,16 | 1,25 | 1,16 | 1,23 | 186.400 | | 2012-07-10 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,22 | 90.700 | | 2012-07-11 | 00:00:00 | 1,21 | 1,24 | 1,19 | 1,23 | 125.200 | | 2012-07-12 | 00:00:00 | 1,23 | 1,23 | 1,19 | 1,21 | 40.600 | | 2012-07-13 | 00:00:00 | 1,23 | 1,24 | 1,19 | 1,21 | 1.508.900 | | 2012-07-16 | 00:00:00 | 1,23 | 1,23 | 1,18 | 1,18 | 32.100 | | 2012-07-17 | 00:00:00 | 1,18 | 1,25 | 1,18 | 1,23 | 122.000 | | 2012-07-18 | 00:00:00 | 1,40 | 1,43 | 1,40 | 1,41 | 12.458.500 | | 2012-07-19 | 00:00:00 | 1,41 | 1,44 | 1,41 | 1,42 | 4.278.800 | | 2012-07-20 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,43 | 658.700 | | 2012-07-23 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,41 | 56.800 | | 2012-07-24 | 00:00:00 | 1,41 | 1,42 | 1,41 | 1,41 | 112.900 | | 2012-07-25 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,41 | 333.800 | | 2012-07-26 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,41 | 93.000 | | 2012-07-27 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,43 | 612.600 | | 2012-07-30 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,43 | 155.300 | | 2012-07-31 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 440.500 | | 2012-08-01 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 345.700 | | 2012-08-02 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,42 | 48.000 | | 2012-08-03 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 377.400 | | 2012-08-07 | 00:00:00 | 1,41 | 1,42 | 1,41 | 1,41 | 211.800 | | 2012-08-08 | 00:00:00 | 1,41 | 1,42 | 1,41 | 1,41 | 714.900 | | 2012-08-09 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,41 | 262.600 | | 2012-08-10 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,41 | 606.300 | | 2012-08-13 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 201.700 | | 2012-08-14 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,39 | 20.900 | | 2012-08-15 | 00:00:00 | 1,39 | 1,42 | 1,39 | 1,41 | 112.900 | | 2012-08-16 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,41 | 644.900 | | 2012-08-17 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 13.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
