Hecla Mining Company (HL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
48 642 529 |
-4,62%
|
18,175
|
17,8454
|
18,245
|
17,95
|
| 17/08/2026 |
37 192 347 |
2,45%
|
18,55
|
18,39
|
19,06
|
18,89
|
| 14/08/2026 |
31 950 811 |
3,55%
|
18,05
|
17,98
|
18,83
|
18,37
|
| 13/08/2026 |
24 613 342 |
-2,04%
|
17,8183
|
17,41
|
17,85
|
17,73
|
| 12/08/2026 |
37 670 861 |
2,14%
|
18,45
|
17,8101
|
18,59
|
18,10
|
| 11/08/2026 |
28 214 173 |
1,17%
|
17,4387
|
17,25
|
17,7754
|
17,76
|
| 10/08/2026 |
34 786 779 |
4,24%
|
16,8065
|
16,67
|
17,57
|
17,55
|
| 07/08/2026 |
27 803 331 |
6,40%
|
16,90
|
16,345
|
17,02
|
16,85
|
| 06/08/2026 |
22 789 272 |
-3,77%
|
16,2295
|
15,66
|
16,405
|
15,86
|
| 05/08/2026 |
32 452 350 |
7,70%
|
16,51
|
15,57
|
16,97
|
16,54
|
| 04/08/2026 |
23 881 604 |
6,97%
|
14,89
|
14,87
|
15,695
|
15,39
|
| 03/08/2026 |
11 648 786 |
2,20%
|
14,26
|
13,78
|
14,53
|
14,43
|
| 31/07/2026 |
15 415 015 |
-5,43%
|
14,61
|
14,06
|
14,34
|
14,12
|
| 30/07/2026 |
17 096 592 |
5,34%
|
14,4309
|
14,15
|
14,93
|
14,93
|
| 29/07/2026 |
26 492 891 |
-3,06%
|
14,518
|
13,79
|
14,65
|
14,15
|
| 28/07/2026 |
22 032 202 |
-4,25%
|
14,98
|
14,3002
|
14,98
|
14,55
|
| 27/07/2026 |
32 805 879 |
0,10%
|
15,4176
|
14,69
|
15,4176
|
15,19
|
| 24/07/2026 |
28 638 597 |
-1,27%
|
15,52
|
14,995
|
15,52
|
15,14
|
| 23/07/2026 |
37 665 068 |
-2,39%
|
15,1439
|
14,90
|
15,465
|
15,32
|
| 22/07/2026 |
27 852 943 |
2,62%
|
15,53
|
15,50
|
16,1899
|
15,69
|
| 21/07/2026 |
65 631 730 |
6,93%
|
14,66
|
14,56
|
15,39
|
15,29
|
| 20/07/2026 |
78 296 324 |
-0,21%
|
14,35
|
14,055
|
14,485
|
14,29
|
| 17/07/2026 |
55 913 404 |
-1,03%
|
14,29
|
14,09
|
14,755
|
14,33
|
| 16/07/2026 |
32 214 101 |
-5,92%
|
15,0913
|
14,38
|
15,15
|
14,52
|
| 15/07/2026 |
29 807 960 |
-0,26%
|
15,526
|
14,8001
|
15,705
|
15,46
|
| 14/07/2026 |
23 073 712 |
1,74%
|
15,83
|
15,41
|
16,05
|
15,50
|
| 13/07/2026 |
17 938 825 |
-3,45%
|
15,51
|
14,94
|
15,51
|
15,25
|
| 10/07/2026 |
15 597 062 |
0,19%
|
15,7548
|
15,41
|
15,8895
|
15,82
|
| 09/07/2026 |
16 115 788 |
4,74%
|
15,42
|
15,36
|
16,06
|
15,79
|
| 08/07/2026 |
21 081 262 |
-2,96%
|
15,15
|
14,665
|
15,52
|
15,09
|
| 07/07/2026 |
20 845 045 |
-5,68%
|
16,43
|
15,20
|
16,43
|
15,56
|
| 06/07/2026 |
24 704 711 |
0,70%
|
16,58
|
16,07
|
16,65
|
16,46
|
| 02/07/2026 |
17 434 022 |
4,49%
|
16,19
|
15,84
|
16,6651
|
16,33
|
| 01/07/2026 |
16 155 852 |
1,07%
|
15,27
|
15,22
|
16,185
|
15,59
|
| 30/06/2026 |
16 253 994 |
0,20%
|
15,42
|
15,045
|
15,62
|
15,43
|
| 29/06/2026 |
13 372 130 |
-0,61%
|
15,4608
|
14,965
|
15,58
|
15,40
|
| 26/06/2026 |
27 825 509 |
2,37%
|
15,2508
|
15,1497
|
15,98
|
15,54
|
| 25/06/2026 |
22 396 101 |
4,24%
|
14,82
|
14,455
|
15,295
|
15,15
|
| 24/06/2026 |
22 405 647 |
-3,75%
|
14,35
|
14,27
|
14,8299
|
14,52
|
| 23/06/2026 |
27 736 504 |
-5,79%
|
15,1397
|
14,83
|
15,4599
|
15,07
|
| 18/06/2026 |
14 095 282 |
-0,62%
|
16,0509
|
15,645
|
16,45
|
15,98
|
| 17/06/2026 |
25 675 879 |
-4,01%
|
16,59
|
16,015
|
17,375
|
16,06
|
| 16/06/2026 |
13 984 293 |
0,54%
|
16,87
|
16,50
|
17,14
|
16,72
|
| 15/06/2026 |
20 252 950 |
8,86%
|
16,463
|
16,29
|
17,135
|
16,66
|
| 12/06/2026 |
9 925 901 |
2,00%
|
15,089
|
14,77
|
15,385
|
15,29
|
| 11/06/2026 |
15 306 287 |
6,48%
|
14,09
|
13,91
|
14,99
|
14,99
|
| 10/06/2026 |
15 360 853 |
-3,07%
|
14,11
|
13,96
|
14,525
|
14,05
|
| 09/06/2026 |
13 613 281 |
-2,72%
|
15,0507
|
13,81
|
15,0965
|
14,51
|
| 08/06/2026 |
13 284 177 |
0,71%
|
15,16
|
14,73
|
15,24
|
14,89
|
| 05/06/2026 |
17 177 651 |
-12,15%
|
16,36
|
14,6101
|
16,36
|
14,78
|
| 04/06/2026 |
14 429 824 |
1,20%
|
16,98
|
16,575
|
17,17
|
16,83
|
| 03/06/2026 |
13 012 491 |
-6,32%
|
17,50
|
16,66
|
17,524
|
16,67
|
| 02/06/2026 |
14 055 398 |
1,40%
|
17,78
|
17,2949
|
17,865
|
17,80
|
| 01/06/2026 |
11 340 727 |
-1,29%
|
17,41
|
16,76
|
17,705
|
17,54
|
| 29/05/2026 |
12 718 856 |
1,08%
|
17,59
|
17,19
|
17,9258
|
17,77
|
| 28/05/2026 |
11 758 304 |
3,90%
|
16,70
|
16,375
|
17,79
|
17,59
|
| 27/05/2026 |
5 397 614 |
-3,64%
|
17,08
|
16,915
|
17,33
|
16,94
|
| 26/05/2026 |
4 790 254 |
3,53%
|
17,38
|
17,175
|
17,59
|
17,58
|
| 22/05/2026 |
6 872 608 |
-1,83%
|
17,32
|
16,705
|
17,35
|
16,98
|
| 21/05/2026 |
6 844 549 |
0,70%
|
16,77
|
16,60
|
17,60
|
17,2963
|
| 20/05/2026 |
5 090 387 |
5,32%
|
16,73
|
16,40
|
17,23
|
17,18
|
| 19/05/2026 |
8 355 056 |
-5,13%
|
17,02
|
16,272
|
17,02
|
16,36
|
| 18/05/2026 |
6 258 430 |
-2,15%
|
17,949
|
17,08
|
18,135
|
17,26
|
| 15/05/2026 |
5 643 541 |
-8,17%
|
18,31
|
17,535
|
18,40
|
17,64
|
| 14/05/2026 |
8 148 102 |
-7,36%
|
20,9501
|
19,30
|
20,98
|
19,45
|
| 13/05/2026 |
8 356 956 |
2,33%
|
20,50
|
19,79
|
21,295
|
21,05
|
| 12/05/2026 |
9 930 342 |
-0,53%
|
20,33
|
19,165
|
20,57
|
20,57
|
| 11/05/2026 |
11 447 467 |
11,07%
|
19,09
|
19,09
|
20,845
|
20,67
|
| 08/05/2026 |
6 160 140 |
2,96%
|
18,50
|
18,28
|
19,20
|
18,61
|
| 07/05/2026 |
10 316 806 |
-0,44%
|
18,8801
|
17,97
|
19,73
|
18,07
|
| 06/05/2026 |
11 520 520 |
6,45%
|
18,26
|
17,7899
|
19,61
|
18,15
|
| 05/05/2026 |
5 199 023 |
-3,02%
|
17,92
|
17,03
|
17,9599
|
17,05
|
| 04/05/2026 |
4 735 670 |
-2,63%
|
17,8656
|
17,51
|
18,185
|
17,58
|
| 01/05/2026 |
5 857 964 |
0,22%
|
17,98
|
17,65
|
18,69
|
18,06
|
| 30/04/2026 |
4 964 415 |
3,12%
|
18,0381
|
17,65
|
18,30
|
18,02
|
| 29/04/2026 |
4 985 371 |
-2,07%
|
17,59
|
17,13
|
17,63
|
17,47
|
| 28/04/2026 |
5 142 296 |
-4,19%
|
17,99
|
17,59
|
18,06
|
17,84
|
| 27/04/2026 |
586 810 |
-0,77%
|
18,5283
|
18,42
|
18,785
|
18,62
|
| 24/04/2026 |
5 292 969 |
2,01%
|
18,40
|
18,205
|
18,96
|
18,80
|
| 23/04/2026 |
6 316 041 |
-2,80%
|
18,64
|
17,79
|
18,705
|
18,43
|
| 22/04/2026 |
5 962 859 |
4,81%
|
18,57
|
18,10
|
19,01
|
18,96
|
| 21/04/2026 |
7 558 134 |
-6,42%
|
19,15
|
18,065
|
19,28
|
18,09
|
| 20/04/2026 |
5 668 104 |
-1,08%
|
19,2091
|
18,95
|
19,4393
|
19,33
|
| 17/04/2026 |
7 025 677 |
2,25%
|
19,86
|
19,4514
|
20,36
|
19,54
|
| 16/04/2026 |
4 887 066 |
0,00%
|
19,3262
|
19,01
|
19,5202
|
19,11
|
| 15/04/2026 |
8 986 219 |
-2,90%
|
19,54
|
18,9707
|
19,66
|
19,12
|
| 14/04/2026 |
8 688 956 |
2,28%
|
19,6783
|
19,54
|
20,04
|
19,69
|
| 13/04/2026 |
4 658 189 |
-0,98%
|
19,05
|
18,9749
|
19,44
|
19,27
|
| 10/04/2026 |
3 978 101 |
0,83%
|
19,47
|
19,25
|
19,745
|
19,46
|
| 09/04/2026 |
5 515 536 |
-1,20%
|
19,45
|
18,87
|
19,845
|
19,30
|
| 08/04/2026 |
7 444 592 |
0,98%
|
20,62
|
19,2834
|
21,05
|
19,54
|
| 07/04/2026 |
5 587 934 |
1,20%
|
18,97
|
18,62
|
19,41
|
19,35
|
| 06/04/2026 |
4 786 060 |
-0,31%
|
19,25
|
18,71
|
19,40
|
19,12
|
| 02/04/2026 |
5 938 902 |
0,00%
|
17,84
|
17,80
|
19,255
|
19,18
|
| 01/04/2026 |
8 252 686 |
2,95%
|
19,1489
|
18,85
|
19,77
|
19,18
|
| 31/03/2026 |
11 723 319 |
8,22%
|
17,769
|
17,64
|
18,695
|
18,63
|
| 30/03/2026 |
7 842 842 |
-3,93%
|
18,22
|
16,88
|
18,46
|
17,22
|
| 27/03/2026 |
6 862 685 |
4,28%
|
17,1944
|
17,05
|
18,265
|
17,93
|
| 26/03/2026 |
7 378 994 |
-6,35%
|
17,50
|
17,155
|
18,01
|
17,19
|
| 25/03/2026 |
8 207 652 |
2,40%
|
18,95
|
18,14
|
18,95
|
18,36
|
