Hecla Mining Company (HL)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 | ||||||
| 02/04/2024 | 2.031.817 | 2,44% | 4,96 | 4,90 | 5,06 | 5,03 |
| 01/04/2024 | 2.022.930 | 2,08% | 5,01 | 4,83 | 5,04 | 4,91 |
| 28/03/2024 | 2.599.066 | 7,13% | 4,54 | 4,50 | 4,865 | 4,81 |
| 27/03/2024 | 1.035.802 | 6,15% | 4,24 | 4,24 | 4,50 | 4,49 |
| 26/03/2024 | 977.369 | -0,70% | 4,37 | 4,23 | 4,40 | 4,23 |
| 25/03/2024 | 795.319 | 0,71% | 4,29 | 4,25 | 4,46 | 4,26 |
| 22/03/2024 | 967.061 | -2,31% | 4,31 | 4,225 | 4,395 | 4,23 |
| 21/03/2024 | 1.489.869 | 0,23% | 4,39 | 4,295 | 4,43 | 4,33 |
| 20/03/2024 | 1.534.841 | 5,62% | 4,10 | 4,04 | 4,435 | 4,32 |
| 19/03/2024 | 1.458.285 | -4,44% | 4,23 | 4,075 | 4,23 | 4,09 |
| 18/03/2024 | 1.561.481 | -1,83% | 4,32 | 4,28 | 4,345 | 4,28 |
| 15/03/2024 | 4.817.323 | 0,93% | 4,30 | 4,29 | 4,43 | 4,36 |
| 14/03/2024 | 1.422.704 | -2,70% | 4,39 | 4,285 | 4,435 | 4,32 |
| 13/03/2024 | 1.807.059 | 4,96% | 4,26 | 4,255 | 4,445 | 4,44 |
| 12/03/2024 | 1.286.326 | -1,86% | 4,20 | 4,10 | 4,28 | 4,23 |
| 11/03/2024 | 2.341.695 | 6,16% | 4,11 | 4,05 | 4,415 | 4,31 |
| 08/03/2024 | 1.838.407 | -1,69% | 4,18 | 4,04 | 4,22 | 4,06 |
| 07/03/2024 | 1.681.273 | 4,56% | 4,04 | 3,99 | 4,14 | 4,13 |
| 06/03/2024 | 2.575.731 | 3,40% | 3,91 | 3,90 | 3,99 | 3,95 |
| 05/03/2024 | 2.022.403 | -2,30% | 3,94 | 3,80 | 3,985 | 3,82 |
| 04/03/2024 | 1.691.522 | 5,39% | 3,80 | 3,785 | 3,94 | 3,91 |
| 01/03/2024 | 1.443.574 | 4,80% | 3,58 | 3,515 | 3,725 | 3,71 |
| 29/02/2024 | 1.825.269 | 3,51% | 3,53 | 3,515 | 3,615 | 3,54 |
| 28/02/2024 | 1.132.195 | -4,47% | 3,54 | 3,415 | 3,55 | 3,42 |
| 27/02/2024 | 1.763.082 | 1,13% | 3,56 | 3,56 | 3,655 | 3,58 |
| 26/02/2024 | 963.610 | -1,94% | 3,52 | 3,45 | 3,555 | 3,54 |
| 23/02/2024 | 1.027.382 | 1,98% | 3,53 | 3,41 | 3,63 | 3,61 |
| 22/02/2024 | 1.281.198 | -1,12% | 3,54 | 3,505 | 3,59 | 3,54 |
| 21/02/2024 | 748.199 | 0,85% | 3,56 | 3,52 | 3,59 | 3,58 |
| 20/02/2024 | 1.269.616 | -1,66% | 3,59 | 3,53 | 3,615 | 3,55 |
| 16/02/2024 | 1.221.320 | -0,28% | 3,55 | 3,515 | 3,675 | 3,61 |
| 15/02/2024 | 1.901.661 | 5,23% | 3,52 | 3,47 | 3,715 | 3,62 |
| 14/02/2024 | 1.583.479 | 2,08% | 3,44 | 3,34 | 3,47 | 3,44 |
| 13/02/2024 | 2.245.078 | -8,92% | 3,53 | 3,335 | 3,53 | 3,37 |
| 12/02/2024 | 1.207.809 | 3,64% | 3,59 | 3,56 | 3,755 | 3,70 |
| 09/02/2024 | 1.111.350 | 0,28% | 3,56 | 3,485 | 3,58 | 3,57 |
| 08/02/2024 | 876.012 | 0,28% | 3,54 | 3,52 | 3,589 | 3,56 |
| 07/02/2024 | 1.524.349 | -3,01% | 3,64 | 3,54 | 3,665 | 3,55 |
| 06/02/2024 | 947.222 | 2,23% | 3,61 | 3,59 | 3,675 | 3,66 |
| 05/02/2024 | 1.655.913 | -5,29% | 3,69 | 3,575 | 3,705 | 3,58 |
| 02/02/2024 | 1.117.526 | -4,06% | 3,81 | 3,72 | 3,815 | 3,78 |
| 01/02/2024 | 1.018.021 | 3,41% | 3,85 | 3,815 | 3,955 | 3,94 |
| 31/01/2024 | 1.539.866 | -3,54% | 3,95 | 3,795 | 3,97 | 3,81 |
| 30/01/2024 | 842.764 | -3,66% | 4,08 | 3,945 | 4,11 | 3,95 |
| 29/01/2024 | 1.828.157 | 2,76% | 4,02 | 3,921 | 4,105 | 4,10 |
| 26/01/2024 | 888.077 | 0,00% | 4,00 | 3,965 | 4,02 | 3,99 |
| 25/01/2024 | 902.833 | 1,53% | 4,02 | 3,92 | 4,04 | 3,99 |
| 24/01/2024 | 884.334 | -2,72% | 4,16 | 3,92 | 4,17 | 3,93 |
| 23/01/2024 | 1.177.954 | 0,75% | 4,12 | 4,02 | 4,135 | 4,04 |
| 19/01/2024 | 858.818 | 0,00% | 4,03 | 3,92 | 4,03 | 4,01 |
| 18/01/2024 | 838.998 | -0,99% | 4,05 | 3,93 | 4,055 | 4,01 |
| 17/01/2024 | 1.132.657 | -3,34% | 4,08 | 4,02 | 4,11 | 4,05 |
| 16/01/2024 | 1.002.435 | -4,56% | 4,32 | 4,18 | 4,32 | 4,19 |
| 12/01/2024 | 1.263.089 | 5,02% | 4,35 | 4,35 | 4,54 | 4,39 |
| 11/01/2024 | 1.539.294 | -2,11% | 4,29 | 4,12 | 4,295 | 4,18 |
| 10/01/2024 | 1.204.709 | -0,93% | 4,29 | 4,21 | 4,32 | 4,27 |
| 09/01/2024 | 772.938 | -1,82% | 4,38 | 4,295 | 4,39 | 4,31 |
| 08/01/2024 | 902.632 | 2,09% | 4,23 | 4,18 | 4,39 | 4,39 |
| 05/01/2024 | 1.441.276 | -1,60% | 4,33 | 4,27 | 4,43 | 4,30 |
| 04/01/2024 | 1.384.413 | -0,46% | 4,39 | 4,30 | 4,39 | 4,37 |
| 03/01/2024 | 1.544.017 | -6,40% | 4,51 | 4,34 | 4,51 | 4,39 |
| 02/01/2024 | 1.052.563 | -2,49% | 4,80 | 4,67 | 4,85 | 4,69 |
| 29/12/2023 | 1.357.976 | -2,43% | 4,85 | 4,77 | 4,885 | 4,81 |
| 28/12/2023 | 1.060.516 | -2,57% | 5,00 | 4,92 | 5,085 | 4,93 |
| 27/12/2023 | 843.901 | 1,20% | 5,00 | 5,00 | 5,09 | 5,06 |
| 26/12/2023 | 761.580 | 0,40% | 5,01 | 4,93 | 5,04 | 5,00 |
| 22/12/2023 | 1.014.839 | 0,00% | 5,10 | 4,96 | 5,145 | 4,98 |
| 21/12/2023 | 1.005.533 | 1,63% | 4,97 | 4,92 | 5,01 | 4,98 |
| 20/12/2023 | 1.559.614 | -2,78% | 5,07 | 4,88 | 5,085 | 4,90 |
| 19/12/2023 | 1.284.832 | 3,49% | 4,90 | 4,85 | 5,07 | 5,04 |
| 18/12/2023 | 1.392.026 | -1,62% | 4,98 | 4,84 | 4,98 | 4,87 |
| 15/12/2023 | 7.453.608 | -2,17% | 5,02 | 4,88 | 5,035 | 4,95 |
| 14/12/2023 | 2.213.288 | 3,05% | 5,09 | 4,95 | 5,195 | 5,06 |
| 13/12/2023 | 1.760.082 | 8,63% | 4,53 | 4,52 | 4,92 | 4,91 |
| 12/12/2023 | 940.351 | -4,03% | 4,71 | 4,495 | 4,715 | 4,52 |
| 11/12/2023 | 1.310.307 | 0,43% | 4,58 | 4,425 | 4,73 | 4,71 |
| 08/12/2023 | 1.092.152 | -2,09% | 4,69 | 4,635 | 4,815 | 4,69 |
| 07/12/2023 | 903.023 | 0,42% | 4,80 | 4,705 | 4,80 | 4,79 |
| 06/12/2023 | 907.769 | 0,21% | 4,86 | 4,755 | 4,865 | 4,77 |
| 05/12/2023 | 1.396.488 | -2,86% | 4,87 | 4,70 | 4,89 | 4,76 |
| 04/12/2023 | 1.138.855 | -4,48% | 5,00 | 4,82 | 5,01 | 4,90 |
| 01/12/2023 | 1.466.802 | 3,01% | 4,95 | 4,89 | 5,145 | 5,13 |
| 30/11/2023 | 1.617.027 | 1,43% | 4,90 | 4,87 | 4,99 | 4,98 |
| 29/11/2023 | 982.407 | -0,41% | 4,91 | 4,84 | 4,945 | 4,91 |
| 28/11/2023 | 5.731.298 | 1,65% | 4,90 | 4,805 | 4,93 | 4,93 |
| 27/11/2023 | 5.700.765 | 0,83% | 4,93 | 4,77 | 4,93 | 4,85 |
| 24/11/2023 | 727.334 | 3,22% | 4,69 | 4,685 | 4,895 | 4,81 |
| 22/11/2023 | 3.335.861 | -0,43% | 4,67 | 4,5901 | 4,69 | 4,66 |
| 21/11/2023 | 6.813.580 | -25,00% | 4,71 | 4,67 | 4,91 | 4,68 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
