(Login BolsaPT & Canal Forex) |
|
Harmony Gold Mini - [Ticker: HMY] | | Última Trade | 1,480 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.02 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 1,810 x 26.600 - 1,820 x 5.900 | EPS | 0,00 | Abertura | 1,530 | PER | 0,00% | Máximo | 1,540 | Pagamento Dividendo | | Mínimo | 1,465 | Data Ex-Dividendo | | Fecho Anterior | 1,500 | Yield | | Volume | 1.413.446 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para HMY de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 18,43 | 19,00 | 17,91 | 18,87 | 3.282.500 | 2002-05-29 | 00:00:00 | 18,58 | 18,94 | 17,20 | 17,28 | 4.157.700 | 2002-05-30 | 00:00:00 | 17,16 | 17,40 | 15,76 | 16,22 | 5.207.000 | 2002-05-31 | 00:00:00 | 16,15 | 16,43 | 15,47 | 16,19 | 4.434.600 | 2002-06-03 | 00:00:00 | 15,94 | 17,33 | 15,80 | 17,23 | 3.463.200 | 2002-06-04 | 00:00:00 | 17,79 | 18,10 | 16,80 | 16,91 | 3.584.200 | 2002-06-05 | 00:00:00 | 15,99 | 16,29 | 15,23 | 15,60 | 3.457.800 | 2002-06-06 | 00:00:00 | 15,44 | 16,27 | 15,40 | 15,95 | 2.929.000 | 2002-06-07 | 00:00:00 | 16,45 | 16,48 | 14,50 | 14,55 | 3.851.600 | 2002-06-10 | 00:00:00 | 14,06 | 14,45 | 13,00 | 13,11 | 4.399.000 | 2002-06-11 | 00:00:00 | 12,19 | 14,43 | 12,15 | 14,38 | 6.762.700 | 2002-06-12 | 00:00:00 | 14,17 | 14,30 | 13,15 | 13,27 | 4.640.300 | 2002-06-13 | 00:00:00 | 13,27 | 13,55 | 12,54 | 13,02 | 3.382.400 | 2002-06-14 | 00:00:00 | 13,99 | 14,19 | 13,16 | 13,39 | 3.350.900 | 2002-06-17 | 00:00:00 | 13,17 | 13,54 | 12,56 | 12,58 | 1.815.900 | 2002-06-18 | 00:00:00 | 12,80 | 13,78 | 12,54 | 13,60 | 2.689.500 | 2002-06-19 | 00:00:00 | 13,96 | 14,13 | 13,45 | 13,53 | 2.808.600 | 2002-06-20 | 00:00:00 | 13,97 | 15,07 | 13,64 | 14,89 | 3.298.100 | 2002-06-21 | 00:00:00 | 15,05 | 15,30 | 14,54 | 14,69 | 3.222.100 | 2002-06-24 | 00:00:00 | 15,27 | 15,70 | 14,35 | 14,85 | 4.733.600 | 2002-06-25 | 00:00:00 | 14,31 | 14,79 | 14,03 | 14,49 | 3.815.500 | 2002-06-26 | 00:00:00 | 15,77 | 15,80 | 14,39 | 14,40 | 5.677.900 | 2002-06-27 | 00:00:00 | 14,10 | 14,65 | 13,59 | 13,65 | 3.616.800 | 2002-06-28 | 00:00:00 | 13,85 | 14,06 | 13,05 | 13,53 | 2.779.500 | 2002-07-01 | 00:00:00 | 13,61 | 14,85 | 13,30 | 14,77 | 2.740.100 | 2002-07-02 | 00:00:00 | 14,55 | 14,95 | 13,75 | 13,76 | 3.032.200 | 2002-07-03 | 00:00:00 | 13,74 | 14,18 | 13,52 | 13,63 | 2.087.100 | 2002-07-05 | 00:00:00 | 13,95 | 14,13 | 13,73 | 13,75 | 556.100 | 2002-07-08 | 00:00:00 | 14,19 | 14,90 | 14,05 | 14,77 | 1.549.900 | 2002-07-09 | 00:00:00 | 15,23 | 16,75 | 15,18 | 16,73 | 4.323.800 | 2002-07-10 | 00:00:00 | 16,49 | 16,92 | 16,10 | 16,86 | 3.395.000 | 2002-07-11 | 00:00:00 | 16,60 | 17,22 | 15,96 | 16,04 | 3.340.800 | 2002-07-12 | 00:00:00 | 15,73 | 16,71 | 15,50 | 16,58 | 2.602.700 | 2002-07-15 | 00:00:00 | 16,90 | 17,27 | 15,31 | 15,34 | 3.926.800 | 2002-07-16 | 00:00:00 | 15,71 | 16,10 | 15,07 | 15,42 | 1.947.200 | 2002-07-17 | 00:00:00 | 14,44 | 14,99 | 14,06 | 14,41 | 3.649.800 | 2002-07-18 | 00:00:00 | 14,47 | 14,80 | 14,37 | 14,62 | 1.780.500 | 2002-07-19 | 00:00:00 | 15,62 | 15,80 | 14,75 | 15,54 | 2.914.300 | 2002-07-22 | 00:00:00 | 15,26 | 15,59 | 14,12 | 14,19 | 2.191.000 | 2002-07-23 | 00:00:00 | 14,05 | 14,07 | 12,25 | 12,95 | 4.701.100 | 2002-07-24 | 00:00:00 | 12,24 | 13,65 | 11,57 | 13,46 | 4.802.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|