Hecla Mining Company (HL)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
3.209.230 |
-1,51%
|
6,29
|
6,10
|
6,35
|
6,205
|
16-07-2024 |
2.683.115 |
4,65%
|
6,06
|
5,995
|
6,30
|
6,30
|
15-07-2024 |
1.976.331 |
0,00%
|
6,06
|
5,92
|
6,13
|
6,02
|
12-07-2024 |
1.949.021 |
1,52%
|
5,83
|
5,795
|
6,06
|
6,02
|
11-07-2024 |
2.335.594 |
7,43%
|
5,86
|
5,65
|
5,955
|
5,93
|
10-07-2024 |
1.957.983 |
4,74%
|
5,36
|
5,345
|
5,52
|
5,52
|
09-07-2024 |
1.600.398 |
0,96%
|
5,23
|
5,205
|
5,335
|
5,27
|
08-07-2024 |
1.435.856 |
0,00%
|
5,14
|
5,06
|
5,245
|
5,22
|
05-07-2024 |
1.617.634 |
0,77%
|
5,25
|
5,185
|
5,32
|
5,22
|
04-07-2024 |
1.062.448 |
0,00%
|
5,05
|
5,02
|
5,225
|
5,18
|
03-07-2024 |
1.062.448 |
5,71%
|
5,05
|
5,02
|
5,225
|
5,18
|
02-07-2024 |
1.467.279 |
2,73%
|
4,78
|
4,76
|
4,90
|
4,90
|
01-07-2024 |
1.239.320 |
-1,65%
|
4,85
|
4,765
|
4,91
|
4,77
|
28-06-2024 |
3.505.890 |
-0,21%
|
4,93
|
4,795
|
4,98
|
4,85
|
27-06-2024 |
951.338 |
0,21%
|
4,92
|
4,83
|
4,93
|
4,86
|
26-06-2024 |
1.495.648 |
-1,02%
|
4,85
|
4,81
|
4,91
|
4,85
|
25-06-2024 |
1.285.509 |
-2,97%
|
5,02
|
4,88
|
5,03
|
4,90
|
24-06-2024 |
1.248.835 |
-2,32%
|
5,22
|
5,045
|
5,24
|
5,05
|
21-06-2024 |
8.074.080 |
-3,18%
|
5,28
|
5,125
|
5,28
|
5,17
|
20-06-2024 |
2.190.006 |
3,69%
|
5,25
|
5,225
|
5,385
|
5,34
|
19-06-2024 |
1.445.859 |
0,00%
|
5,07
|
5,04
|
5,215
|
5,15
|
18-06-2024 |
1.445.859 |
-0,96%
|
5,07
|
5,04
|
5,215
|
5,15
|
17-06-2024 |
2.801.737 |
-2,50%
|
5,145
|
4,995
|
5,165
|
5,07
|
14-06-2024 |
2.722.979 |
0,97%
|
5,22
|
5,12
|
5,28
|
5,20
|
13-06-2024 |
2.560.089 |
-3,20%
|
5,28
|
5,125
|
5,35
|
5,15
|
12-06-2024 |
3.943.995 |
0,57%
|
5,51
|
5,30
|
5,58
|
5,32
|
11-06-2024 |
3.000.075 |
-1,12%
|
5,51
|
5,20
|
5,36
|
5,29
|
10-06-2024 |
2.834.972 |
0,19%
|
5,51
|
5,20
|
5,395
|
5,35
|
07-06-2024 |
4.715.924 |
-7,93%
|
5,51
|
5,28
|
5,53
|
5,34
|
06-06-2024 |
3.943.164 |
4,69%
|
5,445
|
5,62
|
5,88
|
5,80
|
05-06-2024 |
2.661.207 |
2,03%
|
5,445
|
5,39
|
5,5659
|
5,54
|
04-06-2024 |
4.021.931 |
-7,02%
|
5,70
|
5,42
|
5,725
|
5,43
|
03-06-2024 |
3.182.664 |
-0,85%
|
5,80
|
5,775
|
5,92
|
5,84
|
31-05-2024 |
4.600.355 |
0,68%
|
5,80
|
5,79
|
6,015
|
5,89
|
30-05-2024 |
2.989.276 |
1,56%
|
5,80
|
5,77
|
5,97
|
5,85
|
29-05-2024 |
3.083.028 |
-2,87%
|
5,80
|
5,73
|
5,93
|
5,76
|
28-05-2024 |
4.645.562 |
6,39%
|
6,055
|
5,8301
|
6,08
|
5,99
|
27-05-2024 |
2.437.373 |
0,00%
|
5,83
|
5,60
|
5,86
|
5,63
|
24-05-2024 |
2.437.373 |
-5,28%
|
5,83
|
5,60
|
5,86
|
5,63
|
23-05-2024 |
3.400.040 |
-2,92%
|
6,10
|
5,74
|
5,98
|
5,77
|
22-05-2024 |
4.793.838 |
-3,72%
|
6,10
|
5,91
|
6,17
|
5,95
|
21-05-2024 |
3.824.050 |
-0,80%
|
6,13
|
6,11
|
6,28
|
6,18
|
20-05-2024 |
5.848.133 |
2,13%
|
6,17
|
6,165
|
6,29
|
6,23
|
17-05-2024 |
8.229.489 |
11,11%
|
5,74
|
5,71
|
6,16
|
6,10
|
16-05-2024 |
4.366.329 |
-1,79%
|
5,505
|
5,43
|
5,62
|
5,49
|
15-05-2024 |
5.590.738 |
3,52%
|
5,505
|
5,32
|
5,60
|
5,59
|
14-05-2024 |
3.882.298 |
3,25%
|
5,35
|
5,302
|
5,45
|
5,40
|
13-05-2024 |
3.334.437 |
-2,24%
|
5,06
|
5,20
|
5,46
|
5,23
|
10-05-2024 |
5.053.593 |
-2,19%
|
5,06
|
5,33
|
5,673
|
5,35
|
09-05-2024 |
8.557.836 |
11,41%
|
5,06
|
5,06
|
5,495
|
5,47
|
08-05-2024 |
3.343.289 |
-1,60%
|
4,97
|
4,875
|
4,99
|
4,91
|
07-05-2024 |
3.293.000 |
-0,20%
|
4,97
|
4,95
|
5,05
|
4,99
|
06-05-2024 |
4.793.437 |
5,49%
|
4,925
|
4,86
|
5,0329
|
5,00
|
03-05-2024 |
3.147.632 |
-0,63%
|
4,845
|
4,73
|
4,965
|
4,74
|
02-05-2024 |
4.049.128 |
0,63%
|
4,65
|
4,635
|
4,82
|
4,77
|
01-05-2024 |
4.674.667 |
0,21%
|
5,13
|
4,715
|
4,95
|
4,74
|
30-04-2024 |
4.719.243 |
-5,42%
|
5,13
|
4,715
|
4,8999
|
4,729
|
29-04-2024 |
3.830.958 |
-2,15%
|
5,13
|
4,99
|
5,16
|
5,00
|
26-04-2024 |
4.022.350 |
1,19%
|
5,19
|
4,96
|
5,14
|
5,11
|
25-04-2024 |
9.606.737 |
-3,63%
|
5,19
|
4,965
|
5,14
|
5,05
|
24-04-2024 |
2.648.948 |
0,00%
|
5,19
|
5,16
|
5,25
|
5,24
|
23-04-2024 |
3.363.082 |
3,56%
|
5,02
|
5,00
|
5,33
|
5,24
|
22-04-2024 |
3.761.491 |
-4,71%
|
4,99
|
4,94
|
5,22
|
5,06
|
19-04-2024 |
2.812.302 |
0,57%
|
5,24
|
5,24
|
5,38
|
5,31
|
18-04-2024 |
2.363.079 |
0,00%
|
5,51
|
5,232
|
5,49
|
5,28
|
17-04-2024 |
2.934.318 |
0,38%
|
5,51
|
5,23
|
5,47
|
5,28
|
16-04-2024 |
3.450.756 |
-1,68%
|
5,51
|
5,115
|
5,32
|
5,26
|
15-04-2024 |
3.786.912 |
-1,29%
|
5,51
|
5,28
|
5,53
|
5,35
|
12-04-2024 |
7.807.541 |
-2,17%
|
5,66
|
5,31
|
5,895
|
5,42
|
11-04-2024 |
3.939.970 |
0,73%
|
5,66
|
5,41
|
5,70
|
5,54
|
10-04-2024 |
3.925.617 |
-1,61%
|
5,65
|
5,23
|
5,65
|
5,50
|
09-04-2024 |
6.183.004 |
2,76%
|
5,65
|
5,5701
|
5,83
|
5,59
|
08-04-2024 |
6.477.742 |
-1,63%
|
5,645
|
5,41
|
5,66
|
5,44
|
05-04-2024 |
4.779.892 |
3,95%
|
5,40
|
5,24
|
5,58
|
5,53
|
04-04-2024 |
5.357.294 |
-2,56%
|
5,40
|
5,24
|
5,49
|
5,32
|
03-04-2024 |
7.421.384 |
8,55%
|
5,01
|
4,95
|
5,47
|
5,46
|
02-04-2024 |
4.024.209 |
2,44%
|
4,24
|
4,90
|
5,06
|
5,03
|
01-04-2024 |
3.033.797 |
2,08%
|
4,24
|
4,82
|
5,04
|
4,91
|
28-03-2024 |
4.437.166 |
7,13%
|
4,24
|
4,495
|
4,865
|
4,81
|
27-03-2024 |
2.421.001 |
6,15%
|
4,24
|
4,24
|
4,495
|
4,49
|
26-03-2024 |
2.216.800 |
-0,70%
|
4,36
|
4,23
|
4,405
|
4,23
|
25-03-2024 |
1.897.537 |
0,71%
|
4,29
|
4,25
|
4,4606
|
4,26
|
22-03-2024 |
1.922.920 |
-2,31%
|
4,30
|
4,222
|
4,40
|
4,23
|
21-03-2024 |
3.058.828 |
0,23%
|
4,40
|
4,2918
|
4,43
|
4,33
|
20-03-2024 |
3.576.186 |
5,15%
|
4,09
|
4,04
|
4,44
|
4,3008
|
19-03-2024 |
2.472.871 |
-4,91%
|
4,305
|
4,07
|
4,2302
|
4,07
|
18-03-2024 |
2.640.492 |
-1,84%
|
4,305
|
4,29
|
4,35
|
4,28
|
15-03-2024 |
2.808.740 |
0,93%
|
4,305
|
4,29
|
4,43
|
4,36
|
14-03-2024 |
2.378.392 |
-2,70%
|
4,39
|
4,28
|
4,4389
|
4,32
|
13-03-2024 |
2.940.986 |
5,20%
|
4,26
|
4,255
|
4,45
|
4,45
|
12-03-2024 |
2.697.476 |
-1,86%
|
4,17
|
4,10
|
4,2899
|
4,23
|
11-03-2024 |
4.269.217 |
6,32%
|
4,10
|
4,05
|
4,42
|
4,31
|
08-03-2024 |
3.575.392 |
-1,70%
|
4,19
|
4,04
|
4,22
|
4,06
|
07-03-2024 |
3.480.534 |
4,56%
|
3,93
|
4,0113
|
4,14
|
4,13
|
06-03-2024 |
3.947.967 |
3,40%
|
3,93
|
3,895
|
3,985
|
3,95
|
05-03-2024 |
4.342.783 |
-2,30%
|
3,93
|
3,805
|
3,9883
|
3,82
|
04-03-2024 |
4.339.975 |
5,39%
|
3,80
|
3,785
|
3,94
|
3,91
|
01-03-2024 |
3.405.523 |
4,80%
|
3,57
|
3,5105
|
3,725
|
3,71
|
29-02-2024 |
2.673.972 |
3,51%
|
3,52
|
3,51
|
3,615
|
3,54
|
28-02-2024 |
4.283.333 |
-3,07%
|
3,52
|
3,42
|
3,55
|
3,47
|