(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 13,93 | 14,34 | 13,93 | 14,34 | 1.160.500 | | 2007-06-28 | 00:00:00 | 14,40 | 14,45 | 14,23 | 14,32 | 1.121.300 | | 2007-06-29 | 00:00:00 | 14,40 | 14,43 | 14,14 | 14,27 | 769.300 | | 2007-07-02 | 00:00:00 | 14,50 | 14,62 | 14,32 | 14,57 | 1.120.700 | | 2007-07-03 | 00:00:00 | 14,60 | 14,60 | 14,32 | 14,36 | 550.200 | | 2007-07-05 | 00:00:00 | 14,17 | 14,41 | 14,05 | 14,37 | 996.300 | | 2007-07-06 | 00:00:00 | 14,33 | 14,82 | 14,27 | 14,71 | 1.518.400 | | 2007-07-09 | 00:00:00 | 14,80 | 14,91 | 14,66 | 14,68 | 1.548.100 | | 2007-07-10 | 00:00:00 | 14,56 | 14,76 | 14,51 | 14,55 | 1.135.000 | | 2007-07-11 | 00:00:00 | 14,53 | 14,57 | 14,36 | 14,53 | 1.207.500 | | 2007-07-12 | 00:00:00 | 14,62 | 14,95 | 14,58 | 14,93 | 2.564.200 | | 2007-07-13 | 00:00:00 | 14,88 | 15,05 | 14,77 | 14,99 | 2.660.600 | | 2007-07-16 | 00:00:00 | 14,92 | 15,00 | 14,83 | 14,88 | 1.440.600 | | 2007-07-17 | 00:00:00 | 14,83 | 14,93 | 14,77 | 14,85 | 867.500 | | 2007-07-18 | 00:00:00 | 14,70 | 14,93 | 14,61 | 14,91 | 2.469.800 | | 2007-07-19 | 00:00:00 | 15,01 | 15,10 | 14,80 | 15,05 | 1.515.100 | | 2007-07-20 | 00:00:00 | 15,02 | 15,12 | 14,86 | 15,02 | 1.319.700 | | 2007-07-23 | 00:00:00 | 15,19 | 15,27 | 15,13 | 15,19 | 744.800 | | 2007-07-24 | 00:00:00 | 15,09 | 15,24 | 14,71 | 14,83 | 1.310.000 | | 2007-07-25 | 00:00:00 | 14,71 | 14,80 | 14,15 | 14,47 | 1.483.100 | | 2007-07-26 | 00:00:00 | 13,96 | 14,12 | 13,53 | 13,92 | 3.145.100 | | 2007-07-27 | 00:00:00 | 13,62 | 13,89 | 13,28 | 13,36 | 2.160.300 | | 2007-07-30 | 00:00:00 | 13,44 | 14,08 | 13,30 | 14,04 | 1.593.900 | | 2007-07-31 | 00:00:00 | 14,00 | 14,26 | 13,76 | 13,84 | 1.311.100 | | 2007-08-01 | 00:00:00 | 13,55 | 13,79 | 13,42 | 13,63 | 1.577.200 | | 2007-08-02 | 00:00:00 | 13,61 | 14,10 | 13,58 | 13,97 | 1.737.400 | | 2007-08-03 | 00:00:00 | 13,92 | 13,99 | 13,46 | 13,47 | 2.290.800 | | 2007-08-06 | 00:00:00 | 12,30 | 12,47 | 10,87 | 11,02 | 9.612.400 | | 2007-08-07 | 00:00:00 | 9,41 | 9,75 | 8,91 | 9,45 | 10.846.700 | | 2007-08-08 | 00:00:00 | 9,90 | 10,07 | 9,87 | 10,06 | 5.888.000 | | 2007-08-09 | 00:00:00 | 9,76 | 9,89 | 9,58 | 9,65 | 2.777.100 | | 2007-08-10 | 00:00:00 | 9,37 | 10,05 | 9,37 | 9,87 | 2.558.000 | | 2007-08-13 | 00:00:00 | 9,96 | 10,05 | 9,80 | 9,95 | 1.693.200 | | 2007-08-14 | 00:00:00 | 9,70 | 9,80 | 9,41 | 9,43 | 2.366.200 | | 2007-08-15 | 00:00:00 | 9,41 | 9,66 | 9,33 | 9,44 | 2.553.600 | | 2007-08-16 | 00:00:00 | 9,30 | 9,34 | 8,41 | 8,82 | 4.891.400 | | 2007-08-17 | 00:00:00 | 9,12 | 9,29 | 8,82 | 8,98 | 3.192.000 | | 2007-08-20 | 00:00:00 | 8,96 | 9,12 | 8,61 | 8,97 | 2.560.500 | | 2007-08-21 | 00:00:00 | 8,75 | 8,83 | 8,60 | 8,77 | 1.907.900 | | 2007-08-22 | 00:00:00 | 8,87 | 9,00 | 8,78 | 8,94 | 3.222.400 | | 2007-08-23 | 00:00:00 | 8,60 | 8,69 | 8,46 | 8,48 | 2.435.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
