(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 14,38 | 14,55 | 13,92 | 13,92 | 2.111.400 | | 2006-03-21 | 00:00:00 | 13,92 | 14,11 | 13,65 | 13,89 | 1.981.400 | | 2006-03-22 | 00:00:00 | 14,16 | 14,24 | 13,99 | 14,13 | 1.404.100 | | 2006-03-23 | 00:00:00 | 14,27 | 14,65 | 14,20 | 14,65 | 1.396.200 | | 2006-03-24 | 00:00:00 | 14,85 | 15,36 | 14,81 | 15,36 | 1.686.500 | | 2006-03-27 | 00:00:00 | 15,74 | 15,87 | 15,48 | 15,76 | 2.244.400 | | 2006-03-28 | 00:00:00 | 15,51 | 15,60 | 15,10 | 15,10 | 1.197.700 | | 2006-03-29 | 00:00:00 | 15,16 | 15,83 | 15,16 | 15,83 | 1.148.500 | | 2006-03-30 | 00:00:00 | 16,47 | 16,56 | 16,11 | 16,27 | 3.003.300 | | 2006-03-31 | 00:00:00 | 15,99 | 16,22 | 15,61 | 15,88 | 1.755.900 | | 2006-04-03 | 00:00:00 | 16,15 | 16,59 | 16,14 | 16,39 | 1.810.200 | | 2006-04-04 | 00:00:00 | 16,45 | 16,55 | 16,19 | 16,36 | 1.642.200 | | 2006-04-05 | 00:00:00 | 16,55 | 16,56 | 15,97 | 16,17 | 2.719.700 | | 2006-04-06 | 00:00:00 | 16,20 | 16,28 | 15,40 | 16,11 | 3.348.500 | | 2006-04-07 | 00:00:00 | 15,33 | 15,53 | 15,11 | 15,18 | 1.939.700 | | 2006-04-10 | 00:00:00 | 15,63 | 15,65 | 15,23 | 15,36 | 1.885.400 | | 2006-04-11 | 00:00:00 | 15,85 | 15,89 | 14,75 | 14,79 | 2.025.600 | | 2006-04-12 | 00:00:00 | 15,06 | 15,35 | 14,96 | 15,34 | 1.233.300 | | 2006-04-13 | 00:00:00 | 15,39 | 15,56 | 15,20 | 15,56 | 1.345.900 | | 2006-04-17 | 00:00:00 | 15,90 | 16,22 | 15,77 | 16,14 | 1.213.300 | | 2006-04-18 | 00:00:00 | 16,32 | 16,53 | 16,08 | 16,51 | 1.617.600 | | 2006-04-19 | 00:00:00 | 16,55 | 17,76 | 16,54 | 17,55 | 2.489.300 | | 2006-04-20 | 00:00:00 | 17,49 | 17,50 | 15,80 | 15,83 | 3.456.800 | | 2006-04-21 | 00:00:00 | 16,44 | 16,88 | 16,20 | 16,74 | 1.913.300 | | 2006-04-24 | 00:00:00 | 16,41 | 16,84 | 16,31 | 16,63 | 1.331.300 | | 2006-04-25 | 00:00:00 | 16,46 | 16,55 | 15,96 | 16,27 | 1.736.000 | | 2006-04-26 | 00:00:00 | 16,21 | 16,78 | 15,95 | 16,70 | 1.919.200 | | 2006-04-27 | 00:00:00 | 16,15 | 16,67 | 16,03 | 16,04 | 1.753.400 | | 2006-04-28 | 00:00:00 | 16,25 | 16,84 | 16,17 | 16,80 | 1.829.400 | | 2006-05-01 | 00:00:00 | 17,00 | 17,00 | 16,45 | 16,65 | 1.223.800 | | 2006-05-02 | 00:00:00 | 16,80 | 16,94 | 16,50 | 16,94 | 1.415.100 | | 2006-05-03 | 00:00:00 | 17,20 | 17,25 | 16,44 | 16,72 | 1.671.200 | | 2006-05-04 | 00:00:00 | 16,50 | 17,22 | 16,30 | 17,11 | 1.892.700 | | 2006-05-05 | 00:00:00 | 16,93 | 17,01 | 16,05 | 16,21 | 2.466.400 | | 2006-05-08 | 00:00:00 | 15,54 | 15,93 | 15,38 | 15,85 | 1.656.100 | | 2006-05-09 | 00:00:00 | 15,90 | 16,87 | 15,90 | 16,81 | 2.357.600 | | 2006-05-10 | 00:00:00 | 16,50 | 16,85 | 16,37 | 16,82 | 1.506.900 | | 2006-05-11 | 00:00:00 | 17,00 | 17,01 | 16,13 | 16,21 | 2.184.900 | | 2006-05-12 | 00:00:00 | 16,31 | 16,50 | 14,90 | 15,36 | 3.394.400 | | 2006-05-15 | 00:00:00 | 14,29 | 14,56 | 13,87 | 14,05 | 4.374.600 | | 2006-05-16 | 00:00:00 | 14,35 | 14,42 | 13,48 | 13,88 | 2.778.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
