(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 | | 2006-01-20 | 00:00:00 | 15,86 | 15,97 | 15,35 | 15,65 | 2.779.400 | | 2006-01-23 | 00:00:00 | 15,90 | 16,16 | 15,70 | 15,99 | 2.209.200 | | 2006-01-24 | 00:00:00 | 16,00 | 16,00 | 15,36 | 15,88 | 1.714.400 | | 2006-01-25 | 00:00:00 | 16,49 | 16,61 | 16,16 | 16,61 | 2.292.100 | | 2006-01-26 | 00:00:00 | 16,52 | 16,94 | 16,40 | 16,94 | 2.317.800 | | 2006-01-27 | 00:00:00 | 17,11 | 17,45 | 16,67 | 16,93 | 1.806.000 | | 2006-01-30 | 00:00:00 | 17,02 | 17,40 | 16,96 | 17,39 | 1.760.500 | | 2006-01-31 | 00:00:00 | 17,78 | 18,79 | 17,75 | 18,63 | 3.821.500 | | 2006-02-01 | 00:00:00 | 18,70 | 18,84 | 17,92 | 18,51 | 2.604.800 | | 2006-02-02 | 00:00:00 | 18,51 | 18,65 | 17,86 | 18,21 | 2.970.600 | | 2006-02-03 | 00:00:00 | 18,32 | 18,40 | 17,55 | 17,79 | 2.565.500 | | 2006-02-06 | 00:00:00 | 18,05 | 18,77 | 18,02 | 18,71 | 1.784.100 | | 2006-02-07 | 00:00:00 | 17,84 | 18,13 | 16,72 | 16,90 | 3.961.300 | | 2006-02-08 | 00:00:00 | 16,91 | 17,40 | 16,58 | 17,18 | 2.087.900 | | 2006-02-09 | 00:00:00 | 17,57 | 17,75 | 17,30 | 17,33 | 2.663.800 | | 2006-02-10 | 00:00:00 | 17,28 | 17,29 | 16,00 | 16,29 | 2.627.600 | | 2006-02-13 | 00:00:00 | 15,72 | 15,92 | 14,91 | 14,97 | 2.921.200 | | 2006-02-14 | 00:00:00 | 15,09 | 15,20 | 14,82 | 14,98 | 2.989.800 | | 2006-02-15 | 00:00:00 | 14,87 | 15,20 | 14,38 | 14,53 | 2.379.800 | | 2006-02-16 | 00:00:00 | 14,44 | 15,15 | 14,38 | 14,96 | 1.760.400 | | 2006-02-17 | 00:00:00 | 15,30 | 15,84 | 15,30 | 15,69 | 2.280.800 | | 2006-02-21 | 00:00:00 | 15,69 | 15,98 | 15,60 | 15,80 | 2.384.400 | | 2006-02-22 | 00:00:00 | 15,65 | 15,78 | 15,28 | 15,66 | 1.312.500 | | 2006-02-23 | 00:00:00 | 15,66 | 15,66 | 14,96 | 15,00 | 1.080.500 | | 2006-02-24 | 00:00:00 | 14,99 | 15,37 | 14,76 | 15,32 | 2.311.700 | | 2006-02-27 | 00:00:00 | 15,02 | 15,05 | 14,51 | 14,58 | 1.296.400 | | 2006-02-28 | 00:00:00 | 14,38 | 14,44 | 13,76 | 13,99 | 3.568.000 | | 2006-03-01 | 00:00:00 | 14,01 | 14,47 | 14,01 | 14,33 | 1.376.100 | | 2006-03-02 | 00:00:00 | 14,30 | 15,03 | 14,11 | 14,90 | 2.704.300 | | 2006-03-03 | 00:00:00 | 14,37 | 14,60 | 14,20 | 14,33 | 3.262.800 | | 2006-03-06 | 00:00:00 | 13,95 | 14,36 | 13,50 | 13,63 | 3.781.700 | | 2006-03-07 | 00:00:00 | 13,09 | 13,48 | 13,09 | 13,25 | 2.848.300 | | 2006-03-08 | 00:00:00 | 12,65 | 12,94 | 12,46 | 12,82 | 3.830.200 | | 2006-03-09 | 00:00:00 | 12,95 | 13,26 | 12,76 | 12,90 | 2.653.400 | | 2006-03-10 | 00:00:00 | 12,35 | 13,14 | 12,25 | 12,97 | 3.640.600 | | 2006-03-13 | 00:00:00 | 13,25 | 13,45 | 13,07 | 13,27 | 1.670.900 | | 2006-03-14 | 00:00:00 | 13,47 | 13,81 | 13,42 | 13,76 | 2.148.700 | | 2006-03-15 | 00:00:00 | 14,30 | 14,38 | 14,06 | 14,27 | 2.605.400 | | 2006-03-16 | 00:00:00 | 14,42 | 14,47 | 13,90 | 13,99 | 1.882.200 | | 2006-03-17 | 00:00:00 | 14,25 | 14,36 | 13,93 | 14,03 | 1.679.200 | | 2006-03-20 | 00:00:00 | 14,38 | 14,55 | 13,92 | 13,92 | 2.111.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
