(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-08 | 00:00:00 | 12,65 | 13,10 | 12,65 | 12,85 | 1.267.200 | 2003-07-09 | 00:00:00 | 12,95 | 13,04 | 12,67 | 12,71 | 944.000 | 2003-07-10 | 00:00:00 | 12,62 | 12,82 | 12,55 | 12,66 | 1.237.900 | 2003-07-11 | 00:00:00 | 12,55 | 12,71 | 11,69 | 12,67 | 876.900 | 2003-07-14 | 00:00:00 | 12,78 | 12,85 | 12,52 | 12,56 | 577.900 | 2003-07-15 | 00:00:00 | 12,59 | 12,63 | 11,52 | 11,62 | 3.176.800 | 2003-07-16 | 00:00:00 | 11,00 | 11,29 | 10,90 | 11,25 | 3.896.500 | 2003-07-17 | 00:00:00 | 11,15 | 11,40 | 11,10 | 11,20 | 2.195.600 | 2003-07-18 | 00:00:00 | 11,08 | 11,41 | 10,97 | 11,28 | 2.366.700 | 2003-07-21 | 00:00:00 | 11,15 | 11,98 | 11,15 | 11,73 | 2.976.500 | 2003-07-22 | 00:00:00 | 11,60 | 11,70 | 11,31 | 11,35 | 2.210.900 | 2003-07-23 | 00:00:00 | 11,55 | 12,16 | 11,55 | 12,04 | 2.365.900 | 2003-07-24 | 00:00:00 | 11,88 | 12,46 | 11,81 | 12,46 | 2.131.800 | 2003-07-25 | 00:00:00 | 12,65 | 12,69 | 12,32 | 12,65 | 1.637.300 | 2003-07-28 | 00:00:00 | 12,85 | 12,95 | 12,47 | 12,70 | 1.235.800 | 2003-07-29 | 00:00:00 | 12,41 | 12,66 | 12,26 | 12,36 | 864.100 | 2003-07-30 | 00:00:00 | 12,48 | 12,58 | 12,30 | 12,58 | 724.700 | 2003-07-31 | 00:00:00 | 12,59 | 12,65 | 12,35 | 12,51 | 695.300 | 2003-08-01 | 00:00:00 | 12,29 | 12,59 | 12,15 | 12,31 | 1.497.300 | 2003-08-04 | 00:00:00 | 11,94 | 12,60 | 11,94 | 12,30 | 740.900 | 2003-08-05 | 00:00:00 | 12,29 | 12,52 | 12,20 | 12,52 | 796.500 | 2003-08-06 | 00:00:00 | 12,55 | 12,75 | 12,47 | 12,58 | 1.778.900 | 2003-08-07 | 00:00:00 | 12,54 | 12,64 | 12,25 | 12,43 | 1.048.700 | 2003-08-08 | 00:00:00 | 12,35 | 13,03 | 12,23 | 12,97 | 2.932.600 | 2003-08-11 | 00:00:00 | 13,22 | 13,39 | 12,80 | 13,25 | 2.387.300 | 2003-08-12 | 00:00:00 | 13,15 | 13,19 | 12,90 | 12,92 | 1.093.900 | 2003-08-13 | 00:00:00 | 12,90 | 13,75 | 12,89 | 13,52 | 1.627.600 | 2003-08-14 | 00:00:00 | 13,85 | 14,15 | 13,54 | 13,78 | 1.977.400 | 2003-08-15 | 00:00:00 | 13,88 | 14,00 | 13,70 | 13,70 | 732.400 | 2003-08-18 | 00:00:00 | 13,74 | 13,75 | 13,39 | 13,39 | 1.387.200 | 2003-08-19 | 00:00:00 | 13,34 | 13,94 | 13,30 | 13,92 | 1.731.000 | 2003-08-20 | 00:00:00 | 13,95 | 14,09 | 13,75 | 13,90 | 2.047.300 | 2003-08-21 | 00:00:00 | 13,82 | 13,84 | 13,34 | 13,38 | 1.992.700 | 2003-08-22 | 00:00:00 | 13,45 | 13,72 | 13,25 | 13,31 | 1.008.600 | 2003-08-25 | 00:00:00 | 13,44 | 13,50 | 13,35 | 13,47 | 1.020.200 | 2003-08-26 | 00:00:00 | 13,33 | 13,72 | 13,25 | 13,57 | 986.500 | 2003-08-27 | 00:00:00 | 14,08 | 14,40 | 14,01 | 14,40 | 2.365.400 | 2003-08-28 | 00:00:00 | 14,31 | 14,42 | 14,22 | 14,22 | 808.200 | 2003-08-29 | 00:00:00 | 14,59 | 14,69 | 14,20 | 14,30 | 1.571.800 | 2003-09-02 | 00:00:00 | 14,60 | 14,63 | 14,27 | 14,38 | 1.939.800 | 2003-09-03 | 00:00:00 | 14,12 | 14,39 | 13,89 | 14,35 | 1.247.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|