(Login BolsaPT & Canal Forex) |
|
 Hecla Mining Comp - [Ticker: HL] |     | | Última Trade | 2,465 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,090 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,670 x 24.400 - 4,680 x 28.500 | EPS | 0,00 | | Abertura | 2,430 | PER | 0,00% | | Máximo | 2,480 | Pagamento Dividendo | | | Mínimo | 2,410 | Data Ex-Dividendo | | | Fecho Anterior | 2,380 | Yield | | | Volume | 2.508.137 | 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 HL de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 5,36 | 5,42 | 5,13 | 5,13 | 896.700 | | 2005-02-08 | 00:00:00 | 5,10 | 5,24 | 4,98 | 5,19 | 1.444.100 | | 2005-02-09 | 00:00:00 | 5,21 | 5,32 | 5,15 | 5,26 | 1.006.600 | | 2005-02-10 | 00:00:00 | 5,34 | 5,50 | 5,32 | 5,50 | 1.491.100 | | 2005-02-11 | 00:00:00 | 5,60 | 5,80 | 5,55 | 5,80 | 1.719.000 | | 2005-02-14 | 00:00:00 | 5,92 | 5,95 | 5,81 | 5,91 | 1.030.100 | | 2005-02-15 | 00:00:00 | 5,88 | 5,88 | 5,65 | 5,66 | 1.042.400 | | 2005-02-16 | 00:00:00 | 5,63 | 5,80 | 5,60 | 5,78 | 612.900 | | 2005-02-17 | 00:00:00 | 5,72 | 5,87 | 5,72 | 5,77 | 696.800 | | 2005-02-18 | 00:00:00 | 5,77 | 5,85 | 5,71 | 5,76 | 503.900 | | 2005-02-22 | 00:00:00 | 5,93 | 5,95 | 5,80 | 5,94 | 1.588.800 | | 2005-02-23 | 00:00:00 | 5,90 | 5,90 | 5,73 | 5,89 | 854.400 | | 2005-02-24 | 00:00:00 | 5,85 | 5,85 | 5,63 | 5,67 | 1.270.700 | | 2005-02-25 | 00:00:00 | 5,65 | 5,75 | 5,60 | 5,67 | 819.100 | | 2005-02-28 | 00:00:00 | 5,69 | 5,75 | 5,62 | 5,64 | 908.200 | | 2005-03-01 | 00:00:00 | 5,64 | 5,64 | 5,45 | 5,51 | 1.074.000 | | 2005-03-02 | 00:00:00 | 5,45 | 5,68 | 5,45 | 5,52 | 799.300 | | 2005-03-03 | 00:00:00 | 5,52 | 5,57 | 5,41 | 5,44 | 728.200 | | 2005-03-04 | 00:00:00 | 5,52 | 5,68 | 5,52 | 5,66 | 987.100 | | 2005-03-07 | 00:00:00 | 5,66 | 5,69 | 5,55 | 5,56 | 596.400 | | 2005-03-08 | 00:00:00 | 5,67 | 6,01 | 5,67 | 6,00 | 2.228.100 | | 2005-03-09 | 00:00:00 | 5,95 | 6,22 | 5,95 | 6,08 | 1.795.200 | | 2005-03-10 | 00:00:00 | 6,09 | 6,09 | 5,90 | 5,99 | 841.800 | | 2005-03-11 | 00:00:00 | 5,99 | 6,10 | 5,91 | 5,93 | 877.000 | | 2005-03-14 | 00:00:00 | 5,84 | 5,95 | 5,80 | 5,83 | 996.600 | | 2005-03-15 | 00:00:00 | 5,85 | 5,88 | 5,81 | 5,86 | 1.002.900 | | 2005-03-16 | 00:00:00 | 5,90 | 6,01 | 5,90 | 5,95 | 1.032.600 | | 2005-03-17 | 00:00:00 | 5,90 | 5,93 | 5,82 | 5,84 | 915.700 | | 2005-03-18 | 00:00:00 | 5,84 | 5,86 | 5,80 | 5,85 | 955.400 | | 2005-03-21 | 00:00:00 | 5,75 | 5,76 | 5,66 | 5,68 | 1.098.300 | | 2005-03-22 | 00:00:00 | 5,70 | 5,81 | 5,49 | 5,51 | 932.300 | | 2005-03-23 | 00:00:00 | 5,45 | 5,57 | 5,41 | 5,47 | 1.431.400 | | 2005-03-24 | 00:00:00 | 5,42 | 5,55 | 5,36 | 5,39 | 947.900 | | 2005-03-28 | 00:00:00 | 5,45 | 5,50 | 5,31 | 5,36 | 820.900 | | 2005-03-29 | 00:00:00 | 5,37 | 5,51 | 5,35 | 5,36 | 899.800 | | 2005-03-30 | 00:00:00 | 5,40 | 5,48 | 5,36 | 5,45 | 634.300 | | 2005-03-31 | 00:00:00 | 5,52 | 5,65 | 5,46 | 5,48 | 854.000 | | 2005-04-01 | 00:00:00 | 5,50 | 5,52 | 5,32 | 5,38 | 1.026.000 | | 2005-04-04 | 00:00:00 | 5,35 | 5,36 | 5,16 | 5,32 | 812.200 | | 2005-04-05 | 00:00:00 | 5,35 | 5,40 | 5,24 | 5,27 | 481.400 | | 2005-04-06 | 00:00:00 | 5,32 | 5,35 | 5,23 | 5,25 | 613.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
