Hecla Mining Company (HL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
24.285.495 |
-1,95%
|
13,9315
|
13,50
|
14,06
|
13,835
|
| 22/10/2026 |
27.297.047 |
-6,80%
|
14,5695
|
13,97
|
14,61
|
14,11
|
| 21/10/2026 |
23.932.239 |
0,90%
|
15,16
|
14,9248
|
15,29
|
15,14
|
| 20/10/2026 |
18.597.307 |
-0,23%
|
14,84
|
14,785
|
15,64
|
15,02
|
| 19/10/2026 |
19.258.874 |
-1,63%
|
15,21
|
15,025
|
15,48
|
15,05
|
| 16/10/2026 |
15.949.484 |
-1,83%
|
15,50
|
15,14
|
15,90
|
15,30
|
| 15/10/2026 |
20.983.156 |
4,33%
|
15,13
|
14,82
|
15,56
|
15,56
|
| 14/10/2026 |
24.845.714 |
-8,00%
|
15,68
|
14,64
|
15,86
|
14,90
|
| 13/10/2026 |
24.500.529 |
-3,89%
|
16,77
|
16,03
|
16,94
|
16,18
|
| 12/10/2026 |
15.747.289 |
-1,35%
|
16,86
|
16,69
|
16,96
|
16,84
|
| 09/10/2026 |
22.123.402 |
2,03%
|
17,08
|
16,88
|
17,38
|
17,07
|
| 08/10/2026 |
29.754.142 |
2,07%
|
16,37
|
16,22
|
16,77
|
16,73
|
| 07/10/2026 |
34.810.147 |
-4,15%
|
16,3454
|
16,17
|
16,5651
|
16,39
|
| 06/10/2026 |
18.840.494 |
0,50%
|
17,20
|
16,68
|
17,2799
|
17,10
|
| 05/10/2026 |
30.515.461 |
-1,11%
|
17,41
|
16,605
|
17,4597
|
17,01
|
| 02/10/2026 |
26.675.414 |
1,18%
|
17,2998
|
16,92
|
17,40
|
17,20
|
| 01/10/2026 |
15.712.915 |
-0,18%
|
17,07
|
16,90
|
17,29
|
17,00
|
| 30/09/2026 |
30.043.720 |
-0,70%
|
17,39
|
16,98
|
17,455
|
17,03
|
| 29/09/2026 |
27.110.619 |
0,82%
|
17,08
|
16,70
|
17,235
|
17,15
|
| 28/09/2026 |
30.131.684 |
-6,49%
|
17,20
|
16,9503
|
17,6377
|
17,01
|
| 25/09/2026 |
17.446.004 |
1,42%
|
18,22
|
17,64
|
18,30
|
18,19
|
| 24/09/2026 |
31.296.015 |
-1,94%
|
18,0394
|
17,675
|
18,205
|
17,94
|
| 23/09/2026 |
60.708.209 |
-3,99%
|
18,41
|
17,86
|
18,50
|
18,27
|
| 22/09/2026 |
41.006.761 |
3,71%
|
18,43
|
18,23
|
19,29
|
19,03
|
| 21/09/2026 |
32.809.544 |
-2,99%
|
19,02
|
17,86
|
19,04
|
18,35
|
| 18/09/2026 |
30.406.746 |
-0,24%
|
19,28
|
18,585
|
19,28
|
18,92
|
| 17/09/2026 |
52.960.199 |
5,45%
|
18,83
|
18,635
|
19,15
|
18,96
|
| 16/09/2026 |
28.166.577 |
-3,72%
|
19,21
|
17,5905
|
19,23
|
17,99
|
| 15/09/2026 |
39.546.965 |
-1,18%
|
18,9124
|
18,20
|
18,95
|
18,68
|
| 14/09/2026 |
22.356.588 |
-4,85%
|
18,99
|
18,59
|
19,19
|
18,82
|
| 11/09/2026 |
15.510.426 |
-1,20%
|
20,48
|
19,7003
|
20,70
|
19,78
|
| 10/09/2026 |
12.289.874 |
-3,98%
|
19,94
|
19,751
|
20,53
|
20,02
|
| 09/09/2026 |
20.646.245 |
1,91%
|
20,93
|
20,59
|
21,17
|
20,85
|
| 08/09/2026 |
18.938.427 |
-1,04%
|
20,61
|
20,4229
|
20,8377
|
20,46
|
| 04/09/2026 |
12.628.399 |
-2,57%
|
20,4787
|
20,32
|
20,97
|
20,68
|
| 03/09/2026 |
20.259.103 |
2,00%
|
21,66
|
20,56
|
21,70
|
21,21
|
| 02/09/2026 |
18.401.304 |
8,61%
|
19,5709
|
19,56
|
20,785
|
20,77
|
| 01/09/2026 |
21.026.954 |
-3,90%
|
18,95
|
18,9046
|
20,165
|
19,11
|
| 31/08/2026 |
14.708.254 |
-2,45%
|
20,2668
|
19,545
|
20,53
|
19,87
|
| 28/08/2026 |
18.770.929 |
-4,83%
|
21,7512
|
20,16
|
21,7512
|
20,38
|
| 27/08/2026 |
26.991.551 |
3,43%
|
20,4468
|
20,37
|
21,48
|
21,43
|
| 26/08/2026 |
27.573.143 |
-1,01%
|
20,40
|
20,36
|
21,1334
|
20,70
|
| 25/08/2026 |
25.130.474 |
0,74%
|
20,03
|
19,85
|
20,92
|
20,9163
|
| 24/08/2026 |
16.425.483 |
-1,50%
|
21,10
|
20,105
|
21,13
|
20,40
|
| 21/08/2026 |
18.598.171 |
-0,50%
|
21,4087
|
20,485
|
21,46
|
20,72
|
| 20/08/2026 |
19.923.618 |
1,44%
|
20,09
|
20,00
|
21,1799
|
20,82
|
| 19/08/2026 |
48.346.010 |
14,35%
|
18,9999
|
18,985
|
20,565
|
20,54
|
| 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
|
