(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 4,03 | 4,37 | 3,97 | 4,35 | 1.929.700 | | 2005-09-27 | 00:00:00 | 4,35 | 4,35 | 4,11 | 4,27 | 1.231.400 | | 2005-09-28 | 00:00:00 | 4,29 | 4,37 | 4,20 | 4,37 | 1.135.000 | | 2005-09-29 | 00:00:00 | 4,37 | 4,52 | 4,35 | 4,40 | 2.093.200 | | 2005-09-30 | 00:00:00 | 4,40 | 4,48 | 4,30 | 4,38 | 1.609.200 | | 2005-10-03 | 00:00:00 | 4,29 | 4,34 | 4,17 | 4,22 | 999.100 | | 2005-10-04 | 00:00:00 | 4,25 | 4,30 | 3,98 | 3,98 | 2.083.700 | | 2005-10-05 | 00:00:00 | 4,00 | 4,14 | 3,92 | 3,96 | 1.427.100 | | 2005-10-06 | 00:00:00 | 4,02 | 4,13 | 3,98 | 4,08 | 1.265.600 | | 2005-10-07 | 00:00:00 | 4,08 | 4,18 | 4,06 | 4,08 | 981.400 | | 2005-10-10 | 00:00:00 | 4,11 | 4,11 | 3,96 | 4,02 | 1.104.500 | | 2005-10-11 | 00:00:00 | 4,02 | 4,06 | 3,92 | 3,97 | 1.251.500 | | 2005-10-12 | 00:00:00 | 4,01 | 4,03 | 3,70 | 3,80 | 1.575.700 | | 2005-10-13 | 00:00:00 | 3,75 | 3,75 | 3,65 | 3,73 | 1.055.900 | | 2005-10-14 | 00:00:00 | 3,66 | 3,90 | 3,63 | 3,89 | 1.195.300 | | 2005-10-17 | 00:00:00 | 4,00 | 4,00 | 3,94 | 3,95 | 1.040.100 | | 2005-10-18 | 00:00:00 | 3,99 | 3,99 | 3,72 | 3,73 | 869.100 | | 2005-10-19 | 00:00:00 | 3,64 | 3,84 | 3,61 | 3,84 | 916.700 | | 2005-10-20 | 00:00:00 | 3,76 | 3,86 | 3,58 | 3,59 | 918.400 | | 2005-10-21 | 00:00:00 | 3,59 | 3,74 | 3,57 | 3,65 | 847.300 | | 2005-10-24 | 00:00:00 | 3,66 | 3,78 | 3,65 | 3,73 | 545.300 | | 2005-10-25 | 00:00:00 | 3,76 | 3,90 | 3,76 | 3,90 | 966.500 | | 2005-10-26 | 00:00:00 | 3,75 | 3,90 | 3,62 | 3,63 | 1.374.500 | | 2005-10-27 | 00:00:00 | 3,64 | 3,69 | 3,11 | 3,35 | 4.010.800 | | 2005-10-28 | 00:00:00 | 3,34 | 3,34 | 3,01 | 3,11 | 2.061.300 | | 2005-10-31 | 00:00:00 | 3,23 | 3,37 | 2,95 | 3,37 | 2.131.300 | | 2005-11-01 | 00:00:00 | 3,40 | 3,40 | 3,22 | 3,24 | 1.119.600 | | 2005-11-02 | 00:00:00 | 3,29 | 3,42 | 3,26 | 3,41 | 1.018.400 | | 2005-11-03 | 00:00:00 | 3,35 | 3,50 | 3,35 | 3,44 | 1.134.300 | | 2005-11-04 | 00:00:00 | 3,44 | 3,47 | 3,30 | 3,32 | 1.345.700 | | 2005-11-07 | 00:00:00 | 3,32 | 3,36 | 3,25 | 3,34 | 819.300 | | 2005-11-08 | 00:00:00 | 3,29 | 3,38 | 3,29 | 3,36 | 755.800 | | 2005-11-09 | 00:00:00 | 3,39 | 3,39 | 3,28 | 3,35 | 1.662.400 | | 2005-11-10 | 00:00:00 | 3,33 | 3,37 | 3,22 | 3,29 | 990.000 | | 2005-11-11 | 00:00:00 | 3,27 | 3,37 | 3,19 | 3,36 | 652.100 | | 2005-11-14 | 00:00:00 | 3,36 | 3,36 | 3,24 | 3,26 | 490.300 | | 2005-11-15 | 00:00:00 | 3,27 | 3,33 | 3,05 | 3,06 | 712.800 | | 2005-11-16 | 00:00:00 | 3,20 | 3,26 | 3,09 | 3,16 | 2.248.600 | | 2005-11-17 | 00:00:00 | 3,20 | 3,39 | 3,20 | 3,38 | 1.831.100 | | 2005-11-18 | 00:00:00 | 3,38 | 3,41 | 3,25 | 3,27 | 1.218.200 | | 2005-11-21 | 00:00:00 | 3,32 | 3,57 | 3,32 | 3,57 | 1.917.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
