(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 17,00 | 17,20 | 16,06 | 16,06 | 2.099.700 | | 2003-01-15 | 00:00:00 | 15,56 | 16,22 | 15,56 | 16,09 | 1.943.900 | | 2003-01-16 | 00:00:00 | 15,80 | 16,69 | 15,65 | 16,52 | 2.580.000 | | 2003-01-17 | 00:00:00 | 16,55 | 16,65 | 15,80 | 15,89 | 1.826.100 | | 2003-01-21 | 00:00:00 | 15,55 | 16,34 | 15,50 | 16,20 | 1.585.300 | | 2003-01-22 | 00:00:00 | 16,60 | 16,86 | 16,21 | 16,73 | 2.037.000 | | 2003-01-23 | 00:00:00 | 17,06 | 17,73 | 16,94 | 17,49 | 2.519.400 | | 2003-01-24 | 00:00:00 | 17,34 | 17,73 | 17,22 | 17,30 | 3.224.800 | | 2003-01-27 | 00:00:00 | 17,30 | 17,60 | 16,55 | 16,81 | 3.216.300 | | 2003-01-28 | 00:00:00 | 16,40 | 16,60 | 15,85 | 16,19 | 3.001.100 | | 2003-01-29 | 00:00:00 | 16,00 | 16,08 | 15,56 | 15,77 | 2.779.900 | | 2003-01-30 | 00:00:00 | 15,50 | 15,90 | 15,30 | 15,61 | 2.499.100 | | 2003-01-31 | 00:00:00 | 15,59 | 15,78 | 15,21 | 15,57 | 1.374.700 | | 2003-02-03 | 00:00:00 | 15,47 | 15,70 | 15,22 | 15,29 | 1.168.200 | | 2003-02-04 | 00:00:00 | 15,89 | 16,40 | 15,76 | 16,15 | 2.289.000 | | 2003-02-05 | 00:00:00 | 16,05 | 16,30 | 15,15 | 15,18 | 2.705.600 | | 2003-02-06 | 00:00:00 | 15,55 | 15,60 | 15,26 | 15,44 | 1.744.900 | | 2003-02-07 | 00:00:00 | 14,51 | 15,33 | 14,50 | 14,63 | 2.807.900 | | 2003-02-10 | 00:00:00 | 14,51 | 14,64 | 13,82 | 13,85 | 2.434.600 | | 2003-02-11 | 00:00:00 | 13,85 | 14,78 | 13,85 | 14,60 | 2.084.100 | | 2003-02-12 | 00:00:00 | 14,60 | 14,60 | 13,95 | 13,95 | 2.223.500 | | 2003-02-13 | 00:00:00 | 14,30 | 14,94 | 14,16 | 14,90 | 1.815.800 | | 2003-02-14 | 00:00:00 | 14,70 | 14,88 | 14,22 | 14,35 | 1.449.000 | | 2003-02-18 | 00:00:00 | 14,48 | 14,62 | 14,19 | 14,25 | 1.258.000 | | 2003-02-19 | 00:00:00 | 14,50 | 14,95 | 14,33 | 14,80 | 1.134.000 | | 2003-02-20 | 00:00:00 | 15,17 | 15,40 | 14,92 | 15,12 | 1.472.000 | | 2003-02-21 | 00:00:00 | 15,29 | 15,30 | 14,60 | 14,61 | 1.440.200 | | 2003-02-24 | 00:00:00 | 14,88 | 15,07 | 14,57 | 14,75 | 1.260.300 | | 2003-02-25 | 00:00:00 | 14,92 | 15,00 | 14,23 | 14,32 | 1.399.100 | | 2003-02-26 | 00:00:00 | 14,35 | 14,55 | 13,94 | 14,50 | 1.595.100 | | 2003-02-27 | 00:00:00 | 14,45 | 14,50 | 13,63 | 13,84 | 1.613.400 | | 2003-02-28 | 00:00:00 | 13,74 | 14,25 | 13,60 | 14,21 | 1.599.800 | | 2003-03-03 | 00:00:00 | 13,70 | 13,79 | 13,44 | 13,45 | 1.722.100 | | 2003-03-04 | 00:00:00 | 13,79 | 13,87 | 13,61 | 13,78 | 1.272.400 | | 2003-03-05 | 00:00:00 | 13,88 | 13,94 | 13,62 | 13,70 | 541.100 | | 2003-03-06 | 00:00:00 | 13,60 | 13,80 | 13,53 | 13,75 | 754.700 | | 2003-03-07 | 00:00:00 | 13,67 | 13,70 | 13,11 | 13,14 | 1.516.100 | | 2003-03-10 | 00:00:00 | 13,18 | 13,29 | 12,27 | 12,40 | 2.086.300 | | 2003-03-11 | 00:00:00 | 12,09 | 12,30 | 11,86 | 11,90 | 1.871.500 | | 2003-03-12 | 00:00:00 | 11,45 | 12,15 | 11,38 | 12,12 | 2.183.100 | | 2003-03-13 | 00:00:00 | 11,87 | 12,41 | 11,51 | 12,10 | 1.740.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
