(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 | | 2006-11-03 | 00:00:00 | 15,85 | 16,01 | 15,70 | 15,83 | 1.092.400 | | 2006-11-06 | 00:00:00 | 15,78 | 16,09 | 15,58 | 15,58 | 1.490.800 | | 2006-11-07 | 00:00:00 | 15,90 | 15,93 | 15,54 | 15,67 | 1.301.100 | | 2006-11-08 | 00:00:00 | 15,62 | 15,66 | 15,16 | 15,34 | 1.998.900 | | 2006-11-09 | 00:00:00 | 15,70 | 16,03 | 15,37 | 15,98 | 1.551.800 | | 2006-11-10 | 00:00:00 | 15,85 | 15,92 | 15,55 | 15,68 | 748.300 | | 2006-11-13 | 00:00:00 | 15,18 | 15,69 | 15,15 | 15,65 | 1.134.400 | | 2006-11-14 | 00:00:00 | 15,68 | 15,85 | 15,29 | 15,52 | 1.428.400 | | 2006-11-15 | 00:00:00 | 15,25 | 15,74 | 15,18 | 15,60 | 1.067.300 | | 2006-11-16 | 00:00:00 | 15,57 | 15,70 | 14,92 | 14,92 | 1.668.700 | | 2006-11-17 | 00:00:00 | 14,69 | 14,93 | 14,51 | 14,83 | 2.368.400 | | 2006-11-20 | 00:00:00 | 15,30 | 15,33 | 14,84 | 15,02 | 1.886.600 | | 2006-11-21 | 00:00:00 | 15,43 | 15,67 | 15,35 | 15,66 | 2.174.000 | | 2006-11-22 | 00:00:00 | 15,94 | 16,03 | 15,66 | 15,80 | 1.125.900 | | 2006-11-24 | 00:00:00 | 16,20 | 16,71 | 16,20 | 16,48 | 1.812.800 | | 2006-11-27 | 00:00:00 | 16,89 | 16,99 | 16,64 | 16,82 | 2.624.700 | | 2006-11-28 | 00:00:00 | 16,76 | 17,26 | 16,59 | 17,21 | 2.551.500 | | 2006-11-29 | 00:00:00 | 16,96 | 17,00 | 16,64 | 16,92 | 2.143.700 | | 2006-11-30 | 00:00:00 | 17,02 | 17,07 | 16,82 | 16,96 | 2.591.200 | | 2006-12-01 | 00:00:00 | 16,98 | 17,03 | 16,37 | 16,54 | 2.105.100 | | 2006-12-04 | 00:00:00 | 16,62 | 16,75 | 16,41 | 16,68 | 1.486.500 | | 2006-12-05 | 00:00:00 | 16,69 | 16,78 | 16,15 | 16,39 | 1.773.000 | | 2006-12-06 | 00:00:00 | 16,19 | 16,25 | 15,85 | 15,90 | 2.611.900 | | 2006-12-07 | 00:00:00 | 15,94 | 16,02 | 15,69 | 15,85 | 1.897.800 | | 2006-12-08 | 00:00:00 | 15,80 | 15,89 | 15,36 | 15,39 | 2.063.800 | | 2006-12-11 | 00:00:00 | 15,20 | 15,54 | 15,13 | 15,50 | 1.718.500 | | 2006-12-12 | 00:00:00 | 15,36 | 15,52 | 15,07 | 15,33 | 1.631.000 | | 2006-12-13 | 00:00:00 | 15,47 | 15,93 | 15,42 | 15,75 | 1.745.000 | | 2006-12-14 | 00:00:00 | 15,70 | 15,98 | 15,62 | 15,95 | 1.970.300 | | 2006-12-15 | 00:00:00 | 15,92 | 16,09 | 15,64 | 15,95 | 3.355.100 | | 2006-12-18 | 00:00:00 | 15,86 | 15,92 | 15,52 | 15,55 | 1.405.000 | | 2006-12-19 | 00:00:00 | 15,60 | 16,01 | 15,55 | 15,98 | 1.491.700 | | 2006-12-20 | 00:00:00 | 16,05 | 16,09 | 15,65 | 15,65 | 2.100.200 | | 2006-12-21 | 00:00:00 | 15,78 | 15,82 | 15,25 | 15,25 | 1.744.100 | | 2006-12-22 | 00:00:00 | 15,60 | 15,61 | 15,30 | 15,36 | 1.128.200 | | 2006-12-26 | 00:00:00 | 15,59 | 15,74 | 15,29 | 15,35 | 517.200 | | 2006-12-27 | 00:00:00 | 15,67 | 15,73 | 15,46 | 15,68 | 957.300 | | 2006-12-28 | 00:00:00 | 15,87 | 15,97 | 15,70 | 15,79 | 963.000 | | 2006-12-29 | 00:00:00 | 15,79 | 15,79 | 15,48 | 15,75 | 744.500 | | 2007-01-03 | 00:00:00 | 15,90 | 15,97 | 15,22 | 15,27 | 1.839.800 | | 2007-01-04 | 00:00:00 | 14,91 | 15,17 | 14,71 | 14,82 | 1.509.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
