(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 | | 2007-10-19 | 00:00:00 | 9,77 | 9,77 | 9,49 | 9,58 | 2.358.300 | | 2007-10-22 | 00:00:00 | 9,58 | 9,68 | 9,41 | 9,63 | 2.805.800 | | 2007-10-23 | 00:00:00 | 9,99 | 10,01 | 9,85 | 10,00 | 2.178.500 | | 2007-10-24 | 00:00:00 | 10,02 | 10,06 | 9,80 | 10,06 | 2.850.100 | | 2007-10-25 | 00:00:00 | 10,06 | 10,26 | 10,05 | 10,25 | 2.902.900 | | 2007-10-26 | 00:00:00 | 10,42 | 10,87 | 10,41 | 10,70 | 3.707.100 | | 2007-10-29 | 00:00:00 | 10,65 | 10,80 | 10,62 | 10,75 | 2.761.800 | | 2007-10-30 | 00:00:00 | 10,65 | 10,85 | 10,55 | 10,80 | 2.928.000 | | 2007-10-31 | 00:00:00 | 10,95 | 11,35 | 10,79 | 11,20 | 4.787.700 | | 2007-11-01 | 00:00:00 | 11,01 | 11,03 | 10,75 | 10,80 | 2.517.600 | | 2007-11-02 | 00:00:00 | 10,73 | 11,18 | 10,69 | 11,18 | 2.651.400 | | 2007-11-05 | 00:00:00 | 10,94 | 11,08 | 10,76 | 11,05 | 1.962.300 | | 2007-11-06 | 00:00:00 | 11,32 | 11,38 | 11,11 | 11,38 | 1.709.900 | | 2007-11-07 | 00:00:00 | 11,53 | 11,73 | 11,13 | 11,21 | 2.961.200 | | 2007-11-08 | 00:00:00 | 11,60 | 11,79 | 11,26 | 11,45 | 2.974.700 | | 2007-11-09 | 00:00:00 | 11,09 | 11,35 | 10,89 | 11,15 | 2.179.700 | | 2007-11-12 | 00:00:00 | 10,57 | 10,77 | 10,32 | 10,40 | 2.434.300 | | 2007-11-13 | 00:00:00 | 10,51 | 10,62 | 10,27 | 10,61 | 1.567.700 | | 2007-11-14 | 00:00:00 | 10,99 | 11,01 | 10,75 | 10,79 | 2.059.400 | | 2007-11-15 | 00:00:00 | 10,56 | 10,64 | 10,15 | 10,24 | 2.283.600 | | 2007-11-16 | 00:00:00 | 10,29 | 10,54 | 10,11 | 10,33 | 1.665.200 | | 2007-11-19 | 00:00:00 | 10,08 | 10,19 | 9,95 | 10,06 | 1.648.100 | | 2007-11-20 | 00:00:00 | 10,09 | 10,33 | 9,70 | 10,09 | 2.862.100 | | 2007-11-21 | 00:00:00 | 9,86 | 9,86 | 9,61 | 9,74 | 1.859.200 | | 2007-11-23 | 00:00:00 | 10,28 | 10,31 | 10,00 | 10,31 | 1.529.400 | | 2007-11-26 | 00:00:00 | 10,33 | 10,33 | 9,71 | 9,74 | 1.537.500 | | 2007-11-27 | 00:00:00 | 10,02 | 10,02 | 9,70 | 9,92 | 1.536.200 | | 2007-11-28 | 00:00:00 | 9,93 | 10,40 | 9,85 | 10,40 | 1.762.100 | | 2007-11-29 | 00:00:00 | 10,46 | 10,67 | 10,43 | 10,47 | 1.475.000 | | 2007-11-30 | 00:00:00 | 10,83 | 10,90 | 10,37 | 10,44 | 1.641.800 | | 2007-12-03 | 00:00:00 | 10,56 | 10,69 | 10,51 | 10,60 | 1.080.100 | | 2007-12-04 | 00:00:00 | 10,63 | 10,67 | 10,20 | 10,44 | 1.571.200 | | 2007-12-05 | 00:00:00 | 10,72 | 10,72 | 10,36 | 10,54 | 1.274.800 | | 2007-12-06 | 00:00:00 | 10,59 | 10,97 | 10,59 | 10,97 | 1.302.900 | | 2007-12-07 | 00:00:00 | 10,84 | 10,88 | 10,60 | 10,85 | 949.600 | | 2007-12-10 | 00:00:00 | 10,63 | 10,85 | 10,63 | 10,85 | 1.136.400 | | 2007-12-11 | 00:00:00 | 10,90 | 11,24 | 10,58 | 10,59 | 1.656.000 | | 2007-12-12 | 00:00:00 | 10,72 | 10,80 | 10,30 | 10,50 | 2.151.500 | | 2007-12-13 | 00:00:00 | 10,18 | 10,41 | 9,95 | 10,15 | 1.904.400 | | 2007-12-14 | 00:00:00 | 9,72 | 9,97 | 9,70 | 9,70 | 1.858.100 | | 2007-12-17 | 00:00:00 | 9,69 | 9,69 | 9,35 | 9,46 | 2.263.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
