(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 14,40 | 15,05 | 14,36 | 14,86 | 1.582.900 | | 2002-11-15 | 00:00:00 | 15,09 | 15,34 | 14,93 | 15,25 | 1.490.000 | | 2002-11-18 | 00:00:00 | 15,21 | 15,58 | 15,01 | 15,10 | 1.259.800 | | 2002-11-19 | 00:00:00 | 15,34 | 15,40 | 14,49 | 14,61 | 1.117.800 | | 2002-11-20 | 00:00:00 | 14,40 | 14,64 | 13,90 | 13,95 | 1.472.600 | | 2002-11-21 | 00:00:00 | 13,91 | 14,25 | 13,50 | 13,70 | 1.586.000 | | 2002-11-22 | 00:00:00 | 13,34 | 14,30 | 13,27 | 13,80 | 1.964.400 | | 2002-11-25 | 00:00:00 | 13,11 | 13,75 | 13,11 | 13,25 | 1.463.000 | | 2002-11-26 | 00:00:00 | 12,77 | 13,43 | 12,60 | 13,00 | 1.697.400 | | 2002-11-27 | 00:00:00 | 12,75 | 13,09 | 12,00 | 12,47 | 2.187.000 | | 2002-11-29 | 00:00:00 | 13,01 | 13,02 | 12,51 | 12,84 | 647.600 | | 2002-12-02 | 00:00:00 | 12,60 | 13,35 | 12,43 | 13,13 | 1.249.300 | | 2002-12-03 | 00:00:00 | 13,41 | 14,50 | 13,40 | 14,42 | 1.926.500 | | 2002-12-04 | 00:00:00 | 15,19 | 15,24 | 14,41 | 14,58 | 2.165.000 | | 2002-12-05 | 00:00:00 | 14,65 | 15,50 | 14,62 | 15,02 | 1.602.700 | | 2002-12-06 | 00:00:00 | 15,40 | 15,74 | 15,00 | 15,60 | 2.242.500 | | 2002-12-09 | 00:00:00 | 15,80 | 15,80 | 15,13 | 15,36 | 1.714.600 | | 2002-12-10 | 00:00:00 | 14,96 | 14,96 | 14,50 | 14,71 | 1.281.400 | | 2002-12-11 | 00:00:00 | 14,70 | 15,26 | 14,45 | 15,15 | 1.827.100 | | 2002-12-12 | 00:00:00 | 15,27 | 17,20 | 15,20 | 17,01 | 4.171.700 | | 2002-12-13 | 00:00:00 | 17,00 | 17,01 | 16,53 | 16,81 | 3.118.400 | | 2002-12-16 | 00:00:00 | 16,98 | 17,28 | 16,26 | 17,20 | 2.155.200 | | 2002-12-17 | 00:00:00 | 17,36 | 17,37 | 15,97 | 16,00 | 2.358.000 | | 2002-12-18 | 00:00:00 | 16,26 | 17,23 | 16,21 | 17,23 | 2.568.000 | | 2002-12-19 | 00:00:00 | 17,36 | 17,44 | 16,40 | 16,40 | 3.035.900 | | 2002-12-20 | 00:00:00 | 16,06 | 16,95 | 15,85 | 16,80 | 1.313.700 | | 2002-12-23 | 00:00:00 | 16,91 | 17,75 | 16,91 | 17,37 | 1.373.700 | | 2002-12-24 | 00:00:00 | 17,42 | 17,45 | 16,87 | 16,87 | 428.200 | | 2002-12-26 | 00:00:00 | 16,86 | 17,98 | 16,81 | 17,98 | 909.500 | | 2002-12-27 | 00:00:00 | 17,99 | 18,45 | 17,61 | 17,70 | 1.725.900 | | 2002-12-30 | 00:00:00 | 17,65 | 17,65 | 16,61 | 16,91 | 1.646.700 | | 2002-12-31 | 00:00:00 | 16,85 | 17,20 | 16,75 | 16,81 | 1.011.200 | | 2003-01-02 | 00:00:00 | 16,74 | 17,45 | 16,56 | 17,38 | 1.009.200 | | 2003-01-03 | 00:00:00 | 17,34 | 18,46 | 17,30 | 17,93 | 1.605.600 | | 2003-01-06 | 00:00:00 | 18,35 | 18,47 | 17,45 | 17,50 | 1.902.300 | | 2003-01-07 | 00:00:00 | 17,20 | 17,50 | 16,65 | 16,76 | 1.415.300 | | 2003-01-08 | 00:00:00 | 16,68 | 17,90 | 16,66 | 17,80 | 2.174.800 | | 2003-01-09 | 00:00:00 | 17,55 | 17,59 | 16,85 | 17,35 | 1.832.500 | | 2003-01-10 | 00:00:00 | 17,74 | 17,83 | 17,15 | 17,50 | 1.661.300 | | 2003-01-13 | 00:00:00 | 16,98 | 17,57 | 16,88 | 17,00 | 1.149.000 | | 2003-01-14 | 00:00:00 | 17,00 | 17,20 | 16,06 | 16,06 | 2.099.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
