Hecla Mining Company (HL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 > >>
11/02/2025 2.817.738 -1,78% 6,00 5,98 6,165 6,06
10/02/2025 3.119.867 4,93% 6,06 6,045 6,22 6,17
07/02/2025 2.442.454 -2,16% 6,10 5,87 6,135 5,88
06/02/2025 1.858.194 1,01% 5,93 5,84 6,01 6,01
05/02/2025 4.679.283 1,19% 5,90 5,885 6,11 5,95
04/02/2025 3.044.996 2,08% 5,82 5,81 6,025 5,88
03/02/2025 2.738.985 1,41% 5,64 5,61 5,96 5,76
31/01/2025 2.311.209 -1,73% 5,78 5,585 5,785 5,68
30/01/2025 1.621.897 5,28% 5,67 5,62 5,91 5,78
29/01/2025 1.564.043 1,86% 5,40 5,359 5,555 5,49
28/01/2025 1.492.398 1,13% 5,39 5,20 5,44 5,39
27/01/2025 2.932.410 -2,91% 5,37 5,22 5,385 5,33
24/01/2025 1.863.462 0,55% 5,61 5,455 5,67 5,49
23/01/2025 2.420.294 -0,36% 5,36 5,34 5,485 5,46
22/01/2025 1.814.564 -1,79% 5,59 5,405 5,61 5,48
21/01/2025 2.816.089 3,72% 5,44 5,39 5,615 5,58
17/01/2025 1.974.562 0,56% 5,31 5,26 5,525 5,38
16/01/2025 1.109.042 -1,11% 5,41 5,34 5,485 5,35
15/01/2025 2.421.088 0,37% 5,54 5,305 5,58 5,41
14/01/2025 1.963.718 5,48% 5,18 5,16 5,415 5,39
13/01/2025 1.818.484 -1,73% 5,12 5,00 5,145 5,11
10/01/2025 2.290.283 -2,26% 5,40 5,16 5,43 5,20
08/01/2025 2.236.015 1,92% 5,18 5,15 5,345 5,32
07/01/2025 2.575.127 2,15% 5,25 5,15 5,355 5,22
06/01/2025 1.766.551 0,20% 5,16 5,075 5,23 5,11
03/01/2025 1.513.541 -3,04% 5,24 5,09 5,25 5,10
02/01/2025 2.443.918 7,13% 4,99 4,99 5,285 5,26
31/12/2024 1.740.837 1,03% 4,87 4,87 4,99 4,91
30/12/2024 2.034.176 -2,99% 4,94 4,82 4,965 4,86
27/12/2024 1.377.866 -1,76% 5,00 4,935 5,02 5,01
26/12/2024 1.224.684 0,59% 5,10 5,05 5,145 5,10
24/12/2024 779.513 0,20% 5,11 5,00 5,11 5,07
23/12/2024 1.358.441 0,40% 5,00 4,965 5,085 5,06
20/12/2024 7.077.823 1,82% 4,96 4,91 5,175 5,04
19/12/2024 2.129.137 -1,20% 5,01 4,905 5,065 4,95
18/12/2024 1.894.881 -6,00% 5,31 4,96 5,31 5,01
17/12/2024 2.167.496 0,57% 5,20 5,16 5,38 5,33
16/12/2024 1.398.776 -1,85% 5,40 5,265 5,40 5,30
13/12/2024 1.560.225 -2,35% 5,48 5,34 5,51 5,40
12/12/2024 1.517.758 -5,47% 5,64 5,52 5,72 5,53
11/12/2024 2.303.500 2,81% 5,75 5,73 5,935 5,85
10/12/2024 1.882.299 -3,07% 5,89 5,69 5,93 5,69
09/12/2024 3.064.714 6,34% 5,88 5,835 6,15 5,87
06/12/2024 1.562.807 -2,65% 5,62 5,425 5,625 5,52
05/12/2024 3.732.019 0,53% 5,63 5,585 5,725 5,67
04/12/2024 2.331.429 -1,74% 5,68 5,63 5,835 5,64
03/12/2024 2.262.635 6,30% 5,47 5,47 5,795 5,74
02/12/2024 1.620.179 -2,17% 5,47 5,35 5,48 5,40
29/11/2024 1.177.572 0,55% 5,54 5,505 5,655 5,52
27/11/2024 1.800.990 1,10% 5,48 5,44 5,57 5,49
26/11/2024 1.514.103 0,18% 5,36 5,36 5,50 5,43
25/11/2024 3.171.764 -1,81% 5,26 5,23 5,455 5,42
22/11/2024 2.016.969 -2,99% 5,73 5,495 5,76 5,52
21/11/2024 2.428.908 1,07% 5,66 5,595 5,73 5,69
20/11/2024 1.755.544 -1,23% 5,58 5,55 5,665 5,63
19/11/2024 2.098.805 0,88% 5,70 5,575 5,75 5,70
18/11/2024 3.335.913 2,73% 5,75 5,61 5,79 5,65
15/11/2024 10.777.631 -1,79% 5,68 5,385 5,72 5,50
14/11/2024 3.616.977 3,32% 5,40 5,38 5,655 5,60
13/11/2024 2.650.028 -0,73% 5,54 5,39 5,61 5,42
12/11/2024 2.543.081 -2,15% 5,50 5,355 5,625 5,46
11/11/2024 3.661.636 -2,62% 5,44 5,375 5,625 5,58
08/11/2024 3.821.833 -4,82% 5,92 5,59 5,95 5,73
07/11/2024 5.613.297 -2,90% 6,10 5,86 6,14 6,02
06/11/2024 3.827.706 -1,59% 5,90 5,83 6,265 6,20
05/11/2024 1.726.691 -0,32% 6,40 6,275 6,44 6,30
04/11/2024 2.013.226 -1,25% 6,45 6,275 6,49 6,32
01/11/2024 2.555.140 -1,39% 6,57 6,40 6,635 6,40
31/10/2024 3.554.947 -4,14% 6,58 6,33 6,59 6,49
30/10/2024 2.333.509 -4,11% 6,98 6,715 6,99 6,77
29/10/2024 2.085.881 3,37% 6,94 6,87 7,09 7,06
28/10/2024 1.746.448 0,44% 6,80 6,76 6,935 6,83
25/10/2024 2.871.312 -2,58% 6,93 6,785 7,07 6,80
24/10/2024 2.605.975 -2,51% 7,23 6,80 7,25 6,98
23/10/2024 2.344.230 -4,91% 7,34 7,035 7,37 7,16
22/10/2024 2.123.008 2,03% 7,53 7,475 7,67 7,53
21/10/2024 3.396.847 0,96% 7,52 7,231 7,555 7,38
18/10/2024 2.389.557 9,27% 6,87 6,855 7,345 7,31
17/10/2024 1.940.248 -1,33% 6,79 6,685 6,88 6,69
16/10/2024 1.725.145 1,19% 6,84 6,78 6,98 6,78
15/10/2024 1.485.170 2,29% 6,48 6,48 6,705 6,70
14/10/2024 1.325.188 -1,21% 6,55 6,425 6,60 6,55
11/10/2024 2.356.256 0,15% 6,64 6,625 6,79 6,63
10/10/2024 2.747.714 4,09% 6,36 6,36 6,645 6,62
09/10/2024 2.337.393 -1,09% 6,31 6,27 6,40 6,36
08/10/2024 1.455.215 -0,31% 6,34 6,255 6,445 6,43
07/10/2024 2.029.766 -2,27% 6,55 6,395 6,55 6,45
04/10/2024 1.903.428 -0,45% 6,63 6,58 6,875 6,60
03/10/2024 1.468.077 0,00% 6,47 6,455 6,65 6,63
02/10/2024 1.803.063 1,22% 6,55 6,53 6,76 6,63
01/10/2024 3.770.165 -1,80% 6,77 6,455 6,79 6,55
30/09/2024 3.619.638 -1,91% 6,67 6,61 6,76 6,67
27/09/2024 3.330.985 -5,29% 7,16 6,745 7,21 6,80
26/09/2024 3.373.261 1,56% 7,17 7,17 7,39 7,18
25/09/2024 3.677.286 0,00% 7,00 6,99 7,195 7,07
24/09/2024 3.648.487 7,28% 6,76 6,70 7,135 7,07
23/09/2024 2.123.018 -2,66% 6,81 6,59 6,86 6,59
20/09/2024 9.851.367 1,35% 6,78 6,67 6,855 6,77
19/09/2024 2.432.506 2,30% 6,84 6,575 6,87 6,68
18/09/2024 3.433.378 -3,40% 6,77 6,505 6,98 6,53
Ajuda

Pesquisa de títulos

Fale Connosco