Hecla Mining Company (HL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/02/2026 |
13.764.677 |
1,35%
|
24,90
|
24,22
|
25,005
|
24,91
|
| 26/02/2026 |
10.146.491 |
5,15%
|
22,90
|
22,68
|
24,605
|
24,54
|
| 25/02/2026 |
9.401.217 |
-1,40%
|
24,30
|
23,265
|
24,3999
|
23,31
|
| 24/02/2026 |
10.716.928 |
-1,46%
|
23,21
|
22,45
|
24,035
|
23,64
|
| 23/02/2026 |
14.265.054 |
-0,13%
|
24,49
|
23,635
|
25,20
|
23,99
|
| 20/02/2026 |
14.695.098 |
5,40%
|
23,10
|
22,09
|
24,0597
|
24,02
|
| 19/02/2026 |
11.951.535 |
3,50%
|
22,11
|
21,50
|
22,85
|
22,79
|
| 18/02/2026 |
14.021.065 |
3,67%
|
22,60
|
21,90
|
23,53
|
22,02
|
| 17/02/2026 |
13.273.239 |
-5,97%
|
21,6944
|
20,475
|
22,045
|
21,24
|
| 13/02/2026 |
9.261.398 |
8,12%
|
21,39
|
21,275
|
22,87
|
22,60
|
| 12/02/2026 |
16.875.504 |
-11,82%
|
23,42
|
20,78
|
23,56
|
20,89
|
| 11/02/2026 |
10.107.964 |
3,02%
|
23,91
|
22,51
|
24,17
|
23,69
|
| 10/02/2026 |
6.909.815 |
-4,01%
|
23,60
|
22,9412
|
23,88
|
22,98
|
| 09/02/2026 |
8.930.554 |
4,91%
|
23,05
|
23,05
|
24,115
|
23,94
|
| 06/02/2026 |
9.459.834 |
6,85%
|
21,98
|
21,84
|
23,21
|
22,82
|
| 05/02/2026 |
12.745.600 |
-7,79%
|
21,23
|
20,90
|
22,8741
|
21,31
|
| 04/02/2026 |
13.638.512 |
-1,32%
|
24,41
|
21,7707
|
24,50
|
23,11
|
| 03/02/2026 |
16.100.021 |
8,77%
|
23,32
|
22,13
|
23,68
|
23,44
|
| 02/02/2026 |
13.917.713 |
-4,26%
|
22,36
|
20,9533
|
22,97
|
21,55
|
| 30/01/2026 |
27.786.904 |
-13,15%
|
22,73
|
22,13
|
24,97
|
22,52
|
| 29/01/2026 |
19.307.968 |
-3,20%
|
27,6192
|
25,305
|
28,00
|
26,32
|
| 28/01/2026 |
18.829.719 |
-3,96%
|
28,75
|
26,73
|
28,99
|
27,19
|
| 27/01/2026 |
24.607.825 |
-5,54%
|
29,87
|
27,08
|
29,99
|
28,31
|
| 26/01/2026 |
29.520.993 |
-5,88%
|
33,43
|
29,81
|
34,17
|
29,97
|
| 23/01/2026 |
18.125.569 |
1,66%
|
32,09
|
30,66
|
32,155
|
31,81
|
| 22/01/2026 |
18.243.064 |
8,35%
|
28,95
|
28,81
|
31,73
|
31,29
|
| 21/01/2026 |
19.781.909 |
2,27%
|
28,571
|
27,82
|
29,33
|
28,88
|
| 20/01/2026 |
18.406.847 |
6,41%
|
28,6696
|
26,6436
|
28,6696
|
28,24
|
| 16/01/2026 |
15.988.954 |
5,23%
|
24,8394
|
24,04
|
26,57
|
26,54
|
| 15/01/2026 |
12.183.822 |
5,97%
|
23,30
|
23,27
|
25,80
|
25,22
|
| 14/01/2026 |
12.766.273 |
-2,10%
|
25,2227
|
23,52
|
25,35
|
23,80
|
| 13/01/2026 |
12.408.888 |
-0,79%
|
25,25
|
24,045
|
25,4798
|
24,31
|
| 12/01/2026 |
14.391.745 |
9,00%
|
24,01
|
22,45
|
24,88
|
24,46
|
| 09/01/2026 |
11.129.558 |
6,85%
|
21,57
|
21,19
|
22,62
|
22,45
|
| 08/01/2026 |
9.552.613 |
-1,73%
|
20,31
|
19,95
|
21,12
|
21,01
|
| 07/01/2026 |
14.805.772 |
-5,34%
|
21,22
|
19,31
|
21,405
|
21,37
|
| 06/01/2026 |
15.880.061 |
12,27%
|
20,11
|
19,94
|
22,28
|
22,27
|
| 05/01/2026 |
11.125.767 |
3,87%
|
19,38
|
19,1062
|
20,46
|
19,73
|
| 02/01/2026 |
9.466.990 |
-1,67%
|
19,62
|
18,04
|
19,69
|
18,87
|
| 31/12/2025 |
7.024.514 |
-1,54%
|
18,915
|
18,82
|
19,66
|
19,19
|
| 30/12/2025 |
8.733.989 |
1,51%
|
19,7202
|
19,195
|
19,936
|
19,2001
|
| 29/12/2025 |
11.484.224 |
-4,95%
|
18,94
|
18,70
|
19,86
|
19,20
|
| 26/12/2025 |
10.785.004 |
1,87%
|
20,44
|
19,62
|
20,44
|
20,20
|
| 24/12/2025 |
6.525.627 |
-2,26%
|
20,34
|
19,43
|
20,34
|
19,83
|
| 23/12/2025 |
11.539.805 |
-1,17%
|
21,14
|
19,86
|
21,19
|
20,30
|
| 22/12/2025 |
12.075.198 |
4,47%
|
20,5584
|
20,26
|
20,95
|
20,55
|
| 19/12/2025 |
45.679.065 |
4,20%
|
19,10
|
19,10
|
20,57
|
19,67
|
| 18/12/2025 |
9.472.433 |
-1,96%
|
19,38
|
18,99
|
19,96
|
19,03
|
| 17/12/2025 |
9.675.858 |
2,05%
|
19,70
|
19,105
|
19,7256
|
19,41
|
| 16/12/2025 |
7.771.806 |
0,96%
|
18,85
|
18,52
|
19,32
|
19,02
|
| 15/12/2025 |
8.549.956 |
0,16%
|
19,6366
|
18,54
|
19,74
|
18,84
|
| 12/12/2025 |
13.206.843 |
-2,79%
|
20,0981
|
18,385
|
20,19
|
18,81
|
| 11/12/2025 |
16.373.617 |
12,60%
|
17,40
|
17,35
|
19,675
|
19,35
|
| 10/12/2025 |
9.328.413 |
1,12%
|
17,05
|
16,65
|
17,44
|
17,19
|
| 09/12/2025 |
8.998.216 |
7,26%
|
15,8612
|
15,8612
|
17,2754
|
17,00
|
| 08/12/2025 |
7.292.110 |
-6,60%
|
17,05
|
15,84
|
17,055
|
15,85
|
| 05/12/2025 |
7.948.755 |
0,89%
|
17,08
|
16,73
|
17,475
|
16,97
|
| 04/12/2025 |
10.491.171 |
-3,11%
|
17,1103
|
16,52
|
17,25
|
16,82
|
| 03/12/2025 |
8.594.593 |
-0,91%
|
17,65
|
17,2101
|
18,1045
|
17,36
|
| 02/12/2025 |
11.680.917 |
2,46%
|
17,04
|
16,50
|
17,545
|
17,52
|
| 01/12/2025 |
13.326.524 |
1,52%
|
17,4121
|
16,55
|
17,43
|
17,10
|
