(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 15,42 | 15,78 | 15,31 | 15,70 | 1.280.300 | | 2003-10-30 | 00:00:00 | 15,60 | 15,79 | 15,33 | 15,44 | 1.462.600 | | 2003-10-31 | 00:00:00 | 15,36 | 15,54 | 15,00 | 15,12 | 1.480.900 | | 2003-11-03 | 00:00:00 | 14,96 | 15,05 | 14,41 | 14,55 | 1.752.400 | | 2003-11-04 | 00:00:00 | 14,55 | 14,55 | 14,15 | 14,30 | 2.487.500 | | 2003-11-05 | 00:00:00 | 14,42 | 14,59 | 14,30 | 14,33 | 1.021.500 | | 2003-11-06 | 00:00:00 | 14,10 | 14,32 | 13,60 | 13,60 | 3.050.600 | | 2003-11-07 | 00:00:00 | 13,29 | 14,34 | 13,27 | 14,14 | 2.258.100 | | 2003-11-10 | 00:00:00 | 14,17 | 14,50 | 13,96 | 13,96 | 1.132.500 | | 2003-11-11 | 00:00:00 | 14,15 | 14,34 | 13,98 | 14,09 | 889.400 | | 2003-11-12 | 00:00:00 | 14,22 | 15,00 | 14,16 | 15,00 | 2.328.200 | | 2003-11-13 | 00:00:00 | 14,90 | 15,25 | 14,81 | 14,91 | 1.876.800 | | 2003-11-14 | 00:00:00 | 14,95 | 15,38 | 14,90 | 15,38 | 963.700 | | 2003-11-17 | 00:00:00 | 15,35 | 15,35 | 14,58 | 14,86 | 1.522.000 | | 2003-11-18 | 00:00:00 | 15,03 | 15,73 | 15,00 | 15,63 | 2.028.200 | | 2003-11-19 | 00:00:00 | 15,68 | 15,69 | 15,17 | 15,69 | 1.413.100 | | 2003-11-20 | 00:00:00 | 15,80 | 15,81 | 15,30 | 15,52 | 1.779.900 | | 2003-11-21 | 00:00:00 | 15,45 | 15,54 | 15,10 | 15,23 | 1.656.800 | | 2003-11-24 | 00:00:00 | 15,06 | 15,06 | 14,62 | 14,77 | 1.164.700 | | 2003-11-25 | 00:00:00 | 14,77 | 15,13 | 14,75 | 15,03 | 1.007.100 | | 2003-11-26 | 00:00:00 | 15,18 | 15,70 | 15,11 | 15,40 | 1.952.500 | | 2003-11-28 | 00:00:00 | 15,69 | 15,84 | 15,53 | 15,83 | 697.700 | | 2003-12-01 | 00:00:00 | 16,01 | 16,24 | 15,45 | 16,20 | 2.191.700 | | 2003-12-02 | 00:00:00 | 15,89 | 16,09 | 15,75 | 15,78 | 1.947.800 | | 2003-12-03 | 00:00:00 | 15,87 | 15,94 | 15,45 | 15,85 | 1.302.000 | | 2003-12-04 | 00:00:00 | 15,51 | 15,60 | 15,01 | 15,01 | 1.708.500 | | 2003-12-05 | 00:00:00 | 14,93 | 15,65 | 14,90 | 15,63 | 1.145.000 | | 2003-12-08 | 00:00:00 | 15,80 | 15,83 | 15,31 | 15,57 | 1.111.900 | | 2003-12-09 | 00:00:00 | 15,61 | 15,64 | 15,05 | 15,05 | 1.619.100 | | 2003-12-10 | 00:00:00 | 15,20 | 15,38 | 14,63 | 14,66 | 1.940.700 | | 2003-12-11 | 00:00:00 | 14,69 | 15,79 | 14,43 | 15,75 | 2.770.900 | | 2003-12-12 | 00:00:00 | 15,84 | 16,10 | 15,73 | 15,82 | 2.059.700 | | 2003-12-15 | 00:00:00 | 15,55 | 16,54 | 15,52 | 16,50 | 2.114.000 | | 2003-12-16 | 00:00:00 | 16,50 | 16,75 | 16,01 | 16,15 | 2.744.900 | | 2003-12-17 | 00:00:00 | 16,15 | 16,35 | 15,76 | 16,15 | 1.402.100 | | 2003-12-18 | 00:00:00 | 15,60 | 15,85 | 15,36 | 15,65 | 2.164.800 | | 2003-12-19 | 00:00:00 | 15,43 | 15,78 | 15,06 | 15,42 | 1.723.800 | | 2003-12-22 | 00:00:00 | 15,48 | 15,90 | 15,34 | 15,66 | 1.950.400 | | 2003-12-23 | 00:00:00 | 15,50 | 15,94 | 15,47 | 15,89 | 832.000 | | 2003-12-24 | 00:00:00 | 15,89 | 16,02 | 15,67 | 15,67 | 570.700 | | 2003-12-26 | 00:00:00 | 15,79 | 16,35 | 15,79 | 16,25 | 539.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
