Hecla Mining Company (HL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/03/2023	4.004.621	4,11%	5,64	5,58	5,87	5,82
17/03/2023	5.837.951	3,71%	5,45	5,395	5,68	5,59
16/03/2023	1.821.271	-1,28%	5,43	5,325	5,45	5,39
15/03/2023	2.828.459	-2,85%	5,76	5,42	5,78	5,46
14/03/2023	3.448.187	3,88%	5,44	5,395	5,64	5,62
13/03/2023	6.229.328	4,64%	5,41	5,36	5,56	5,41
10/03/2023	2.521.887	0,78%	5,19	5,11	5,32	5,17
09/03/2023	2.163.432	0,00%	5,19	5,09	5,2699	5,13
08/03/2023	1.595.002	-0,27%	5,18	5,06	5,2399	5,13
07/03/2023	2.883.135	-4,63%	5,37	5,10	5,33	5,15
06/03/2023	1.876.215	-2,53%	5,49	5,37	5,56	5,40
03/03/2023	3.031.231	3,36%	5,44	5,40	5,55	5,54
02/03/2023	1.968.980	0,19%	5,30	5,27	5,41	5,36
01/03/2023	5.449.765	3,88%	5,25	5,19	5,41	5,35
28/02/2023	2.359.107	1,58%	5,09	5,025	5,23	5,15
27/02/2023	2.638.569	1,81%	5,015	4,972	5,14	5,07
24/02/2023	3.282.640	-0,80%	4,88	4,855	4,99	4,98
23/02/2023	3.029.830	-2,34%	5,16	4,92	5,175	5,02
22/02/2023	3.346.926	1,38%	5,04	5,00	5,18	5,14
21/02/2023	2.194.433	-1,93%	5,12	5,025	5,175	5,07
20/02/2023	2.858.132	1,77%	4,97	4,935	5,19	5,17
17/02/2023	2.858.132	1,77%	4,97	4,935	5,19	5,17
16/02/2023	4.450.131	-0,78%	5,10	4,97	5,17	5,08
15/02/2023	6.713.790	-9,38%	5,42	5,02	5,45	5,12
14/02/2023	2.304.530	1,07%	5,54	5,475	5,685	5,65
13/02/2023	3.180.000	-2,27%	5,65	5,52	5,665	5,59
10/02/2023	1.451.331	0,70%	5,675	5,63	5,78	5,72
09/02/2023	2.166.643	-2,24%	5,91	5,6506	5,94	5,68
08/02/2023	2.361.097	-2,68%	5,97	5,81	5,99	5,81
07/02/2023	1.744.762	2,05%	5,86	5,85	6,11	5,97
06/02/2023	1.849.482	-1,52%	5,89	5,79	5,915	5,85
03/02/2023	2.791.665	-5,31%	6,00	5,89	6,11	5,89
02/02/2023	2.323.783	-0,96%	6,37	6,11	6,39	6,22
01/02/2023	2.118.931	1,78%	6,15	6,02	6,36	6,28
31/01/2023	1.741.189	0,49%	6,13	6,05	6,23	6,17
30/01/2023	2.035.561	-1,60%	6,20	6,14	6,27	6,14
27/01/2023	3.079.457	-2,04%	6,29	6,205	6,33	6,24
26/01/2023	1.824.389	-1,39%	6,46	6,26	6,48	6,37
25/01/2023	2.163.542	1,57%	6,23	6,19	6,47	6,46
24/01/2023	3.304.837	0,32%	6,32	6,14	6,41	6,36
23/01/2023	3.404.036	1,28%	6,11	6,07	6,36	6,34
20/01/2023	2.144.901	0,97%	6,17	6,06	6,29	6,24
19/01/2023	4.252.297	3,69%	5,97	5,93	6,22	6,18
18/01/2023	3.093.539	-1,33%	6,15	5,965	6,32	5,96
17/01/2023	2.483.001	-3,05%	6,14	5,985	6,145	6,04
16/01/2023	2.921.276	4,01%	5,91	5,90	6,25	6,22
13/01/2023	2.921.276	4,01%	5,91	5,90	6,25	6,22
12/01/2023	2.549.430	2,75%	6,00	5,82	6,095	5,98
11/01/2023	6.778.444	-5,06%	6,16	5,78	6,18	5,82
10/01/2023	2.175.446	2,17%	6,03	5,895	6,17	6,13
09/01/2023	5.390.672	1,35%	6,01	5,93	6,205	6,00
06/01/2023	3.164.682	4,06%	5,76	5,645	5,965	5,90
05/01/2023	3.108.276	-2,07%	5,62	5,53	5,70	5,67
04/01/2023	3.712.863	2,30%	5,80	5,665	5,84	5,79
03/01/2023	4.650.148	1,80%	5,72	5,55	5,93	5,66
02/01/2023	2.095.792	0,00%	5,57	5,49	5,6501	5,60
30/12/2022	2.095.792	0,00%	5,57	5,49	5,6501	5,60
29/12/2022	3.523.467	3,51%	5,51	5,505	5,62	5,60
28/12/2022	2.475.001	-4,08%	5,52	5,36	5,5775	5,41
27/12/2022	2.733.397	2,55%	5,53	5,4908	5,75	5,64
23/12/2022	1.040.101	0,08%	5,48	5,3299	5,53	5,4943
22/12/2022	3.383.370	-1,96%	5,49	5,2801	5,53	5,49
21/12/2022	2.941.572	0,54%	5,63	5,585	5,73	5,60
20/12/2022	3.820.240	7,74%	5,33	5,30	5,65	5,57
19/12/2022	2.649.861	-2,45%	5,31	5,14	5,365	5,17
16/12/2022	4.565.889	0,76%	5,21	5,1201	5,39	5,30
15/12/2022	3.859.759	-4,88%	5,375	5,23	5,43	5,26
14/12/2022	5.899.527	-2,30%	5,62	5,4201	5,66	5,53
13/12/2022	4.937.706	1,62%	5,85	5,555	5,90	5,66
12/12/2022	3.648.207	0,36%	5,46	5,39	5,60	5,57
09/12/2022	3.291.377	-0,72%	5,665	5,55	5,845	5,55
08/12/2022	3.422.856	-1,24%	5,79	5,55	5,825	5,59
07/12/2022	4.944.185	6,19%	5,43	5,41	5,73	5,66
06/12/2022	9.179.514	-0,56%	5,46	5,30	5,5978	5,33
05/12/2022	13.659.538	-6,78%	5,14	5,325	5,67	5,36
02/12/2022	17.290.737	2,69%	5,14	5,40	5,77	5,72
01/12/2022	20.876.408	2,20%	5,14	5,405	5,82	5,57
30/11/2022	19.797.592	8,78%	5,14	5,0891	5,46	5,45
29/11/2022	9.550.604	3,30%	4,90	4,965	5,118	5,01
28/11/2022	9.948.510	-6,27%	5,14	4,83	5,16	4,855
25/11/2022	5.402.100	-0,86%	5,14	5,125	5,21	5,165
24/11/2022	9.554.214	0,85%	5,14	5,06	5,225	5,21
23/11/2022	9.554.214	0,85%	5,14	5,06	5,225	5,21
22/11/2022	19.501.837	7,71%	4,87	4,85	5,20	5,17
21/11/2022	9.482.091	-2,64%	4,89	4,66	4,86	4,80
18/11/2022	7.788.067	1,23%	5,26	4,8301	4,965	4,93
17/11/2022	12.694.629	-2,41%	5,26	4,7401	4,88	4,87
16/11/2022	9.178.659	-1,97%	5,26	4,9417	5,09	4,99
15/11/2022	14.611.192	-1,26%	5,26	5,04	5,26	5,095
14/11/2022	4.286.745	4,45%	4,98	4,86	5,21	5,16
11/11/2022	3.382.996	-1,00%	4,98	4,81	5,01	4,94
10/11/2022	3.689.076	9,69%	4,84	4,615	5,01	4,9801
09/11/2022	5.201.727	-8,89%	4,81	4,47	4,90	4,5283
08/11/2022	5.997.949	3,76%	4,81	4,73	5,12	4,97
07/11/2022	2.866.996	0,53%	4,24	4,725	4,90	4,785
04/11/2022	4.646.480	10,93%	4,24	4,53	4,78	4,77
03/11/2022	2.965.741	-0,46%	4,24	4,20	4,395	4,30
02/11/2022	5.305.212	-6,70%	4,71	4,30	4,76	4,32
01/11/2022	3.090.011	1,31%	4,71	4,63	4,88	4,63
31/10/2022	2.876.350	-2,14%	4,71	4,50	4,70	4,57