(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 12,24 | 13,65 | 11,57 | 13,46 | 4.802.600 | | 2002-07-25 | 00:00:00 | 12,80 | 12,95 | 11,85 | 11,85 | 2.835.700 | | 2002-07-26 | 00:00:00 | 11,05 | 11,20 | 9,98 | 10,01 | 4.462.100 | | 2002-07-29 | 00:00:00 | 10,44 | 11,48 | 10,17 | 11,34 | 3.254.600 | | 2002-07-30 | 00:00:00 | 12,00 | 12,25 | 11,31 | 11,77 | 2.391.100 | | 2002-07-31 | 00:00:00 | 11,90 | 11,99 | 10,96 | 11,10 | 2.150.600 | | 2002-08-01 | 00:00:00 | 10,56 | 11,80 | 10,54 | 11,70 | 2.222.200 | | 2002-08-02 | 00:00:00 | 11,76 | 12,45 | 11,55 | 12,00 | 1.658.800 | | 2002-08-05 | 00:00:00 | 12,38 | 12,75 | 10,95 | 11,05 | 2.545.700 | | 2002-08-06 | 00:00:00 | 11,21 | 12,10 | 11,11 | 11,97 | 1.727.500 | | 2002-08-07 | 00:00:00 | 12,56 | 13,00 | 12,05 | 12,11 | 2.265.100 | | 2002-08-08 | 00:00:00 | 12,16 | 12,26 | 11,25 | 11,27 | 1.547.800 | | 2002-08-09 | 00:00:00 | 11,62 | 12,61 | 11,55 | 12,55 | 1.874.300 | | 2002-08-12 | 00:00:00 | 12,82 | 12,93 | 12,45 | 12,58 | 1.489.600 | | 2002-08-13 | 00:00:00 | 12,69 | 12,87 | 12,46 | 12,65 | 963.000 | | 2002-08-14 | 00:00:00 | 13,08 | 13,15 | 11,99 | 12,45 | 1.770.700 | | 2002-08-15 | 00:00:00 | 12,50 | 13,27 | 12,21 | 13,23 | 1.308.700 | | 2002-08-16 | 00:00:00 | 13,08 | 13,45 | 12,80 | 13,11 | 1.321.400 | | 2002-08-19 | 00:00:00 | 12,56 | 12,91 | 11,76 | 12,01 | 1.956.800 | | 2002-08-20 | 00:00:00 | 12,21 | 13,20 | 12,20 | 12,52 | 1.608.700 | | 2002-08-21 | 00:00:00 | 12,38 | 12,82 | 12,21 | 12,37 | 1.052.000 | | 2002-08-22 | 00:00:00 | 12,40 | 12,99 | 12,00 | 12,90 | 1.481.600 | | 2002-08-23 | 00:00:00 | 12,75 | 13,00 | 12,31 | 12,37 | 1.243.000 | | 2002-08-26 | 00:00:00 | 12,72 | 13,30 | 12,67 | 13,25 | 1.499.100 | | 2002-08-27 | 00:00:00 | 13,25 | 14,08 | 13,10 | 13,72 | 1.896.200 | | 2002-08-28 | 00:00:00 | 13,42 | 13,55 | 13,01 | 13,12 | 1.827.200 | | 2002-08-29 | 00:00:00 | 13,45 | 14,35 | 13,41 | 14,35 | 2.535.300 | | 2002-08-30 | 00:00:00 | 14,60 | 14,61 | 14,08 | 14,25 | 1.081.700 | | 2002-09-03 | 00:00:00 | 14,83 | 14,84 | 14,20 | 14,59 | 1.808.200 | | 2002-09-04 | 00:00:00 | 14,73 | 14,94 | 14,41 | 14,67 | 2.045.800 | | 2002-09-05 | 00:00:00 | 15,20 | 15,70 | 14,92 | 15,53 | 2.553.200 | | 2002-09-06 | 00:00:00 | 15,23 | 16,39 | 15,16 | 16,31 | 2.936.300 | | 2002-09-09 | 00:00:00 | 16,90 | 17,86 | 16,79 | 17,66 | 5.486.200 | | 2002-09-10 | 00:00:00 | 16,44 | 16,95 | 15,90 | 16,10 | 4.276.000 | | 2002-09-11 | 00:00:00 | 15,20 | 16,41 | 15,15 | 16,20 | 1.973.900 | | 2002-09-12 | 00:00:00 | 16,42 | 17,19 | 16,31 | 17,14 | 2.961.700 | | 2002-09-13 | 00:00:00 | 16,90 | 17,13 | 16,50 | 16,85 | 2.443.800 | | 2002-09-16 | 00:00:00 | 16,65 | 17,41 | 16,45 | 17,18 | 2.092.600 | | 2002-09-17 | 00:00:00 | 16,10 | 16,92 | 16,05 | 16,34 | 2.604.100 | | 2002-09-18 | 00:00:00 | 16,72 | 17,18 | 16,10 | 16,56 | 2.455.800 | | 2002-09-19 | 00:00:00 | 17,15 | 17,25 | 16,49 | 17,00 | 1.865.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
