Hecla Mining Company (HL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
28.638.597 |
-1,27%
|
15,52
|
14,995
|
15,52
|
15,125
|
| 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
|
| 24/03/2026 |
8.063.622 |
0,67%
|
17,6273
|
17,065
|
18,05
|
17,93
|
| 23/03/2026 |
11.575.809 |
3,31%
|
17,45
|
17,03
|
18,255
|
17,81
|
| 20/03/2026 |
10.603.939 |
-2,47%
|
17,57
|
16,57
|
17,8524
|
17,24
|
| 19/03/2026 |
12.706.802 |
-4,81%
|
16,1681
|
16,1681
|
17,88
|
17,61
|
| 18/03/2026 |
11.176.186 |
-5,79%
|
18,88
|
18,23
|
19,45
|
18,50
|
| 17/03/2026 |
6.362.863 |
-1,31%
|
19,9001
|
19,40
|
20,26
|
19,62
|
| 16/03/2026 |
9.803.072 |
1,38%
|
19,44
|
19,05
|
20,14
|
19,88
|
| 13/03/2026 |
8.624.060 |
-4,48%
|
20,35
|
19,35
|
20,64
|
19,61
|
| 12/03/2026 |
6.351.648 |
-2,93%
|
21,14
|
20,20
|
21,1797
|
20,53
|
| 11/03/2026 |
8.235.917 |
-3,91%
|
21,60
|
20,545
|
21,67
|
21,15
|
| 10/03/2026 |
7.947.528 |
4,41%
|
21,50
|
21,47
|
22,675
|
22,01
|
| 09/03/2026 |
10.172.869 |
3,38%
|
19,54
|
18,9133
|
21,15
|
21,08
|
| 06/03/2026 |
9.096.911 |
-2,00%
|
20,14
|
19,915
|
20,84
|
20,3863
|
| 05/03/2026 |
11.789.581 |
-4,39%
|
21,34
|
20,10
|
21,34
|
20,80
|
| 04/03/2026 |
8.174.116 |
0,14%
|
22,15
|
21,4427
|
22,395
|
21,76
|
| 03/03/2026 |
16.305.631 |
-11,61%
|
22,58
|
20,485
|
22,65
|
21,70
|
| 02/03/2026 |
12.183.302 |
-1,12%
|
25,13
|
23,165
|
25,15
|
24,63
|
