(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 7,80 | 7,90 | 7,73 | 7,79 | 1.068.800 | | 2005-04-07 | 00:00:00 | 7,73 | 7,79 | 7,60 | 7,64 | 752.800 | | 2005-04-08 | 00:00:00 | 7,66 | 7,71 | 7,61 | 7,67 | 804.700 | | 2005-04-11 | 00:00:00 | 7,75 | 7,75 | 7,57 | 7,62 | 799.600 | | 2005-04-12 | 00:00:00 | 7,60 | 7,60 | 7,32 | 7,43 | 1.089.300 | | 2005-04-13 | 00:00:00 | 7,23 | 7,23 | 7,06 | 7,08 | 3.328.800 | | 2005-04-14 | 00:00:00 | 6,89 | 7,06 | 6,81 | 6,91 | 2.646.400 | | 2005-04-15 | 00:00:00 | 6,93 | 7,12 | 6,87 | 7,05 | 1.133.500 | | 2005-04-18 | 00:00:00 | 7,10 | 7,30 | 7,05 | 7,20 | 1.616.800 | | 2005-04-19 | 00:00:00 | 7,23 | 7,44 | 7,15 | 7,44 | 1.494.200 | | 2005-04-20 | 00:00:00 | 7,41 | 7,48 | 7,22 | 7,31 | 705.500 | | 2005-04-21 | 00:00:00 | 7,30 | 7,37 | 7,17 | 7,23 | 753.700 | | 2005-04-22 | 00:00:00 | 7,32 | 7,32 | 6,97 | 6,97 | 1.759.100 | | 2005-04-25 | 00:00:00 | 6,83 | 6,87 | 6,49 | 6,54 | 3.002.000 | | 2005-04-26 | 00:00:00 | 6,62 | 6,68 | 6,17 | 6,27 | 4.433.300 | | 2005-04-27 | 00:00:00 | 6,11 | 6,36 | 6,10 | 6,32 | 2.836.000 | | 2005-04-28 | 00:00:00 | 6,16 | 6,31 | 5,96 | 6,19 | 2.543.400 | | 2005-04-29 | 00:00:00 | 6,21 | 6,39 | 6,17 | 6,27 | 1.972.400 | | 2005-05-02 | 00:00:00 | 6,10 | 6,35 | 6,10 | 6,32 | 795.000 | | 2005-05-03 | 00:00:00 | 6,17 | 6,24 | 6,11 | 6,17 | 789.000 | | 2005-05-04 | 00:00:00 | 6,23 | 6,29 | 6,18 | 6,26 | 1.908.000 | | 2005-05-05 | 00:00:00 | 6,28 | 6,28 | 6,16 | 6,17 | 1.877.100 | | 2005-05-06 | 00:00:00 | 6,11 | 6,21 | 6,09 | 6,19 | 1.911.700 | | 2005-05-09 | 00:00:00 | 6,11 | 6,40 | 6,10 | 6,40 | 1.974.100 | | 2005-05-10 | 00:00:00 | 6,36 | 6,36 | 6,10 | 6,14 | 2.584.100 | | 2005-05-11 | 00:00:00 | 6,20 | 6,49 | 6,20 | 6,40 | 1.508.200 | | 2005-05-12 | 00:00:00 | 6,39 | 6,45 | 6,21 | 6,26 | 1.871.100 | | 2005-05-13 | 00:00:00 | 6,20 | 6,34 | 6,12 | 6,12 | 1.030.500 | | 2005-05-16 | 00:00:00 | 6,14 | 6,34 | 6,11 | 6,15 | 1.025.100 | | 2005-05-17 | 00:00:00 | 6,34 | 6,43 | 6,23 | 6,41 | 1.699.100 | | 2005-05-18 | 00:00:00 | 6,54 | 7,02 | 6,49 | 6,80 | 4.173.400 | | 2005-05-19 | 00:00:00 | 6,98 | 7,03 | 6,63 | 6,76 | 1.040.400 | | 2005-05-20 | 00:00:00 | 6,74 | 6,93 | 6,67 | 6,93 | 986.300 | | 2005-05-23 | 00:00:00 | 7,40 | 7,45 | 7,23 | 7,36 | 1.843.900 | | 2005-05-24 | 00:00:00 | 7,40 | 7,48 | 7,30 | 7,44 | 1.393.100 | | 2005-05-25 | 00:00:00 | 7,44 | 7,44 | 7,21 | 7,29 | 1.566.300 | | 2005-05-26 | 00:00:00 | 7,21 | 7,34 | 7,13 | 7,19 | 1.297.500 | | 2005-05-27 | 00:00:00 | 7,30 | 7,68 | 7,26 | 7,67 | 997.200 | | 2005-05-31 | 00:00:00 | 7,45 | 7,76 | 7,30 | 7,65 | 2.286.900 | | 2005-06-01 | 00:00:00 | 7,66 | 8,04 | 7,52 | 7,95 | 2.757.400 | | 2005-06-02 | 00:00:00 | 7,89 | 8,18 | 7,75 | 7,84 | 2.219.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
