(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-23 | 00:00:00 | 8,60 | 8,69 | 8,46 | 8,48 | 2.435.700 | 2007-08-24 | 00:00:00 | 8,71 | 9,07 | 8,60 | 9,01 | 2.192.800 | 2007-08-27 | 00:00:00 | 9,24 | 9,27 | 8,96 | 8,96 | 2.216.400 | 2007-08-28 | 00:00:00 | 9,03 | 9,32 | 8,92 | 8,96 | 2.215.500 | 2007-08-29 | 00:00:00 | 9,05 | 9,14 | 8,89 | 9,14 | 1.460.100 | 2007-08-30 | 00:00:00 | 8,91 | 9,18 | 8,87 | 9,04 | 1.328.800 | 2007-08-31 | 00:00:00 | 9,12 | 9,14 | 8,95 | 8,95 | 1.928.200 | 2007-09-04 | 00:00:00 | 9,07 | 9,65 | 8,97 | 9,50 | 3.086.800 | 2007-09-05 | 00:00:00 | 9,58 | 9,69 | 9,31 | 9,33 | 1.739.200 | 2007-09-06 | 00:00:00 | 9,69 | 9,92 | 9,48 | 9,86 | 3.176.200 | 2007-09-07 | 00:00:00 | 10,31 | 10,31 | 10,10 | 10,19 | 3.299.400 | 2007-09-10 | 00:00:00 | 10,63 | 10,67 | 10,32 | 10,43 | 4.059.100 | 2007-09-11 | 00:00:00 | 10,51 | 10,69 | 10,32 | 10,66 | 3.737.300 | 2007-09-12 | 00:00:00 | 10,90 | 11,16 | 10,83 | 11,05 | 3.901.700 | 2007-09-13 | 00:00:00 | 11,22 | 11,24 | 11,03 | 11,13 | 2.344.300 | 2007-09-14 | 00:00:00 | 11,00 | 11,31 | 10,97 | 11,21 | 2.630.300 | 2007-09-17 | 00:00:00 | 11,27 | 11,32 | 11,03 | 11,13 | 2.140.500 | 2007-09-18 | 00:00:00 | 11,30 | 11,74 | 10,95 | 11,61 | 3.435.900 | 2007-09-19 | 00:00:00 | 11,56 | 11,85 | 11,50 | 11,78 | 3.227.700 | 2007-09-20 | 00:00:00 | 12,09 | 12,30 | 11,96 | 12,22 | 3.160.300 | 2007-09-21 | 00:00:00 | 12,09 | 12,33 | 11,78 | 12,31 | 4.421.700 | 2007-09-24 | 00:00:00 | 12,10 | 12,36 | 12,10 | 12,15 | 2.316.200 | 2007-09-25 | 00:00:00 | 12,06 | 12,20 | 11,94 | 12,18 | 1.748.100 | 2007-09-26 | 00:00:00 | 12,18 | 12,24 | 11,97 | 12,09 | 1.835.100 | 2007-09-27 | 00:00:00 | 12,19 | 12,35 | 12,05 | 12,11 | 1.263.800 | 2007-09-28 | 00:00:00 | 12,17 | 12,21 | 11,77 | 11,91 | 2.173.700 | 2007-10-01 | 00:00:00 | 11,76 | 11,90 | 11,61 | 11,90 | 1.857.700 | 2007-10-02 | 00:00:00 | 11,29 | 11,48 | 11,06 | 11,07 | 3.002.500 | 2007-10-03 | 00:00:00 | 11,08 | 11,09 | 10,27 | 10,46 | 4.332.400 | 2007-10-04 | 00:00:00 | 10,75 | 10,78 | 10,51 | 10,76 | 2.852.900 | 2007-10-05 | 00:00:00 | 10,95 | 10,99 | 10,70 | 10,79 | 3.016.100 | 2007-10-08 | 00:00:00 | 10,53 | 10,66 | 10,29 | 10,39 | 2.247.100 | 2007-10-09 | 00:00:00 | 10,27 | 10,45 | 10,24 | 10,31 | 2.365.300 | 2007-10-10 | 00:00:00 | 10,37 | 10,42 | 10,02 | 10,19 | 3.048.600 | 2007-10-11 | 00:00:00 | 10,05 | 10,55 | 9,94 | 10,16 | 6.525.400 | 2007-10-12 | 00:00:00 | 10,39 | 10,39 | 10,08 | 10,12 | 2.051.500 | 2007-10-15 | 00:00:00 | 10,31 | 10,33 | 9,75 | 9,91 | 3.828.500 | 2007-10-16 | 00:00:00 | 9,89 | 10,03 | 9,75 | 9,75 | 2.375.600 | 2007-10-17 | 00:00:00 | 9,96 | 9,96 | 9,55 | 9,62 | 3.535.200 | 2007-10-18 | 00:00:00 | 9,72 | 9,75 | 9,51 | 9,65 | 2.600.000 | 2007-10-19 | 00:00:00 | 9,77 | 9,77 | 9,49 | 9,58 | 2.358.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|