Hecla Mining Company (HL)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > >> | ||||||
| 27/02/2025 | 15.935.680 | -3,06% | 5,15 | 5,06 | 5,24 | 5,07 |
| 26/02/2025 | 10.395.897 | 0,38% | 5,19 | 5,17 | 5,37 | 5,23 |
| 25/02/2025 | 11.583.198 | -0,57% | 5,23 | 5,10 | 5,31 | 5,21 |
| 24/02/2025 | 8.143.255 | 0,38% | 5,59 | 5,17 | 5,28 | 5,24 |
| 21/02/2025 | 19.642.156 | -7,28% | 5,59 | 5,21 | 5,5902 | 5,22 |
| 20/02/2025 | 16.985.087 | 4,65% | 5,47 | 5,35 | 5,82 | 5,63 |
| 19/02/2025 | 10.861.005 | -3,24% | 5,47 | 5,2249 | 5,505 | 5,38 |
| 18/02/2025 | 12.596.940 | 1,85% | 5,68 | 5,505 | 5,685 | 5,56 |
| 17/02/2025 | 4.788.240 | 0,00% | 6,40 | 5,42 | 6,44 | 5,44 |
| 14/02/2025 | 21.634.382 | -14,60% | 6,25 | 5,42 | 6,45 | 5,5098 |
| 13/02/2025 | 15.420.520 | 1,91% | 6,03 | 6,18 | 6,39 | 6,37 |
| 12/02/2025 | 13.930.755 | 3,80% | 6,01 | 6,01 | 6,29 | 6,29 |
| 11/02/2025 | 8.067.175 | -1,78% | 6,01 | 5,97 | 6,17 | 6,06 |
| 10/02/2025 | 18.767.620 | 4,93% | 6,10 | 6,04 | 6,22 | 6,17 |
| 07/02/2025 | 8.465.908 | -2,16% | 6,10 | 5,86 | 6,14 | 5,88 |
| 06/02/2025 | 12.354.862 | 1,01% | 5,90 | 5,84 | 6,01 | 6,01 |
| 05/02/2025 | 13.175.052 | 1,19% | 5,82 | 5,885 | 6,11 | 5,95 |
| 04/02/2025 | 16.454.494 | 2,08% | 5,64 | 5,81 | 6,03 | 5,88 |
| 03/02/2025 | 13.789.996 | 1,41% | 5,78 | 5,61 | 5,96 | 5,76 |
| 31/01/2025 | 14.165.528 | -1,73% | 5,78 | 5,585 | 5,7899 | 5,68 |
| 30/01/2025 | 7.734.966 | 5,28% | 5,67 | 5,62 | 5,9199 | 5,78 |
| 29/01/2025 | 6.869.184 | 1,86% | 5,40 | 5,35 | 5,555 | 5,49 |
| 28/01/2025 | 8.585.733 | 1,13% | 5,37 | 5,195 | 5,44 | 5,39 |
| 27/01/2025 | 12.636.811 | -2,91% | 5,61 | 5,22 | 5,405 | 5,33 |
| 24/01/2025 | 9.523.503 | 0,55% | 5,60 | 5,45 | 5,67 | 5,49 |
| 23/01/2025 | 12.559.184 | -0,37% | 5,59 | 5,335 | 5,49 | 5,46 |
| 22/01/2025 | 8.833.062 | -1,79% | 5,45 | 5,40 | 5,61 | 5,48 |
| 21/01/2025 | 17.745.590 | 3,90% | 5,45 | 5,39 | 5,62 | 5,58 |
| 20/01/2025 | 1.974.562 | 0,00% | 5,31 | 5,26 | 5,525 | 5,38 |
| 17/01/2025 | 10.182.240 | 0,56% | 5,41 | 5,25 | 5,53 | 5,39 |
| 16/01/2025 | 6.014.343 | -1,11% | 5,54 | 5,335 | 5,49 | 5,35 |
| 15/01/2025 | 6.604.229 | 0,37% | 5,13 | 5,3045 | 5,5799 | 5,41 |
| 14/01/2025 | 10.029.103 | 5,48% | 5,13 | 5,13 | 5,42 | 5,39 |
| 13/01/2025 | 11.673.207 | -1,73% | 5,40 | 5,00 | 5,145 | 5,11 |
| 09/01/2025 | 10.763.615 | 0,77% | 5,18 | 5,145 | 5,35 | 5,20 |
| 08/01/2025 | 10.619.094 | 1,92% | 5,18 | 5,145 | 5,345 | 5,2602 |
| 07/01/2025 | 9.067.158 | 2,15% | 5,17 | 5,1502 | 5,36 | 5,22 |
| 06/01/2025 | 10.447.515 | 0,20% | 5,17 | 5,07 | 5,23 | 5,11 |
| 03/01/2025 | 7.031.474 | -3,04% | 5,23 | 5,085 | 5,25 | 5,10 |
| 02/01/2025 | 12.624.590 | 7,13% | 5,01 | 5,00 | 5,29 | 5,26 |
| 31/12/2024 | 0 | 1,03% | 4,87 | 4,87 | 4,99 | 4,91 |
| 30/12/2024 | 7.171.009 | -2,99% | 5,00 | 4,82 | 4,97 | 4,91 |
| 27/12/2024 | 5.340.164 | -1,77% | 5,09 | 4,93 | 5,0299 | 5,01 |
| 26/12/2024 | 5.379.330 | 0,59% | 5,09 | 5,05 | 5,15 | 5,10 |
| 24/12/2024 | 0 | 0,20% | 5,10 | 4,99 | 5,10 | 5,07 |
| 23/12/2024 | 5.033.321 | 0,40% | 4,96 | 4,96 | 5,09 | 5,06 |
| 20/12/2024 | 8.171.842 | 1,80% | 5,01 | 4,901 | 5,18 | 5,04 |
| 19/12/2024 | 6.645.149 | -1,20% | 5,01 | 4,90 | 5,065 | 4,95 |
| 18/12/2024 | 0 | -6,00% | 5,29 | 4,96 | 5,31 | 5,01 |
| 17/12/2024 | 7.648.895 | 0,57% | 5,19 | 5,16 | 5,66 | 5,33 |
| 16/12/2024 | 4.361.416 | -2,78% | 5,40 | 5,26 | 5,41 | 5,30 |
| 13/12/2024 | 4.853.027 | -2,35% | 5,64 | 5,335 | 5,5128 | 5,40 |
| 12/12/2024 | 6.296.794 | -5,47% | 5,77 | 5,52 | 5,725 | 5,53 |
| 11/12/2024 | 5.652.554 | 2,81% | 5,77 | 5,725 | 5,94 | 5,85 |
| 10/12/2024 | 5.619.812 | -3,07% | 5,91 | 5,68 | 5,935 | 5,69 |
| 09/12/2024 | 10.060.007 | 5,98% | 5,87 | 5,8348 | 6,15 | 5,87 |
| 06/12/2024 | 4.497.427 | -2,65% | 5,625 | 5,42 | 5,625 | 5,52 |
| 05/12/2024 | 4.506.524 | 0,53% | 5,66 | 5,58 | 5,7299 | 5,67 |
| 04/12/2024 | 5.324.201 | -1,74% | 5,69 | 5,63 | 5,84 | 5,64 |
| 03/12/2024 | 6.306.229 | 6,48% | 5,48 | 5,47 | 5,80 | 5,74 |
| 02/12/2024 | 5.371.876 | -2,17% | 5,4803 | 5,345 | 5,51 | 5,40 |
| 29/11/2024 | 2.364.995 | 1,08% | 5,59 | 5,435 | 5,66 | 5,52 |
| 27/11/2024 | 5.831.135 | 1,11% | 5,49 | 5,36 | 5,57 | 5,49 |
| 26/11/2024 | 5.817.641 | 0,19% | 5,4105 | 5,22 | 5,50 | 5,43 |
| 25/11/2024 | 6.566.768 | -1,84% | 5,34 | 5,22 | 5,46 | 5,42 |
| 22/11/2024 | 5.538.381 | -3,08% | 5,665 | 5,49 | 5,76 | 5,52 |
| 21/11/2024 | 5.115.968 | 1,31% | 5,68 | 5,54 | 5,74 | 5,69 |
| 20/11/2024 | 4.593.139 | -0,89% | 5,6601 | 5,54 | 5,7599 | 5,6163 |
| 19/11/2024 | 5.650.697 | 0,89% | 5,74 | 5,57 | 5,795 | 5,70 |
| 18/11/2024 | 6.649.244 | 3,64% | 5,81 | 5,61 | 5,83 | 5,65 |
| 15/11/2024 | 16.032.198 | -1,79% | 5,39 | 5,38 | 5,72 | 5,50 |
| 14/11/2024 | 7.468.310 | 3,32% | 5,55 | 5,36 | 5,66 | 5,60 |
| 13/11/2024 | 5.423.445 | -0,73% | 5,58 | 5,35 | 5,63 | 5,42 |
| 12/11/2024 | 5.854.071 | -2,15% | 5,57 | 5,35 | 5,63 | 5,46 |
| 11/11/2024 | 9.076.802 | -2,62% | 5,48 | 5,375 | 5,63 | 5,58 |
| 08/11/2024 | 9.020.027 | -4,82% | 6,01 | 5,59 | 6,14 | 5,73 |
| 07/11/2024 | 10.147.827 | -2,90% | 6,2401 | 5,82 | 6,29 | 6,02 |
| 06/11/2024 | 6.930.083 | -1,59% | 6,40 | 5,76 | 6,45 | 6,20 |
| 05/11/2024 | 4.082.586 | % | 6,57 | 6,27 | 6,44 | 6,3099 |
| 04/11/2024 | 5.043.808 | % | 6,57 | 6,27 | 6,49 | 6,32 |
| 01/11/2024 | 6.706.807 | % | 6,57 | 6,40 | 6,64 | 6,40 |
| 31/10/2024 | 6.872.300 | % | 6,95 | 6,33 | 6,592 | 6,49 |
| 30/10/2024 | 5.587.947 | % | 6,95 | 6,71 | 6,99 | 6,77 |
| 29/10/2024 | 6.654.551 | % | 6,95 | 6,86 | 7,09 | 7,06 |
| 28/10/2024 | 4.435.671 | % | 6,93 | 6,75 | 6,935 | 6,83 |
| 25/10/2024 | 5.933.175 | % | 6,93 | 6,785 | 7,07 | 6,80 |
| 24/10/2024 | 11.142.251 | % | 7,25 | 6,80 | 7,25 | 6,98 |
| 23/10/2024 | 7.061.298 | % | 6,80 | 7,035 | 7,345 | 7,16 |
| 22/10/2024 | 6.201.161 | % | 6,80 | 7,475 | 7,68 | 7,53 |
| 21/10/2024 | 7.858.213 | % | 6,80 | 7,23 | 7,555 | 7,38 |
| 18/10/2024 | 7.401.529 | % | 6,80 | 6,85 | 7,3499 | 7,31 |
| 17/10/2024 | 5.278.014 | % | 6,80 | 6,68 | 6,88 | 6,69 |
| 16/10/2024 | 5.518.321 | % | 6,85 | 6,785 | 6,985 | 6,78 |
| 15/10/2024 | 3.827.023 | % | 6,66 | 6,48 | 6,71 | 6,70 |
| 14/10/2024 | 4.150.666 | % | 6,66 | 6,42 | 6,60 | 6,55 |
| 11/10/2024 | 5.038.833 | % | 6,66 | 6,62 | 6,795 | 6,63 |
| 10/10/2024 | 5.117.009 | % | 6,355 | 6,36 | 6,65 | 6,62 |
| 09/10/2024 | 3.685.789 | % | 6,355 | 6,26 | 6,40 | 6,36 |
| 08/10/2024 | 5.022.153 | % | 6,35 | 6,25 | 6,45 | 6,43 |
| 07/10/2024 | 3.690.831 | % | 6,66 | 6,395 | 6,55 | 6,46 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
