(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 9,69 | 9,69 | 9,35 | 9,46 | 2.263.100 | | 2007-12-18 | 00:00:00 | 9,68 | 9,78 | 9,44 | 9,77 | 1.496.300 | | 2007-12-19 | 00:00:00 | 9,59 | 9,69 | 9,47 | 9,50 | 1.051.100 | | 2007-12-20 | 00:00:00 | 9,53 | 9,57 | 9,38 | 9,52 | 1.609.400 | | 2007-12-21 | 00:00:00 | 9,89 | 10,06 | 9,56 | 10,00 | 3.745.500 | | 2007-12-24 | 00:00:00 | 10,06 | 10,17 | 10,05 | 10,15 | 573.000 | | 2007-12-26 | 00:00:00 | 10,14 | 10,53 | 10,14 | 10,38 | 1.696.900 | | 2007-12-27 | 00:00:00 | 10,58 | 10,77 | 10,53 | 10,62 | 1.143.800 | | 2007-12-28 | 00:00:00 | 10,63 | 10,76 | 10,54 | 10,63 | 1.342.600 | | 2007-12-31 | 00:00:00 | 10,56 | 10,56 | 10,24 | 10,31 | 1.213.600 | | 2008-01-02 | 00:00:00 | 10,42 | 10,82 | 10,27 | 10,75 | 2.701.100 | | 2008-01-03 | 00:00:00 | 11,01 | 11,77 | 10,94 | 11,58 | 4.711.600 | | 2008-01-04 | 00:00:00 | 11,51 | 11,84 | 11,46 | 11,63 | 3.690.300 | | 2008-01-07 | 00:00:00 | 11,80 | 11,88 | 11,26 | 11,63 | 2.642.800 | | 2008-01-08 | 00:00:00 | 12,01 | 12,53 | 11,53 | 11,96 | 3.745.500 | | 2008-01-09 | 00:00:00 | 12,15 | 12,34 | 11,95 | 12,17 | 3.350.500 | | 2008-01-10 | 00:00:00 | 11,90 | 12,43 | 11,89 | 12,36 | 3.144.000 | | 2008-01-11 | 00:00:00 | 12,62 | 12,95 | 12,57 | 12,65 | 4.297.100 | | 2008-01-14 | 00:00:00 | 13,11 | 13,11 | 12,73 | 12,86 | 2.857.700 | | 2008-01-15 | 00:00:00 | 12,53 | 12,84 | 12,26 | 12,42 | 2.762.800 | | 2008-01-16 | 00:00:00 | 12,02 | 12,16 | 11,26 | 11,35 | 5.802.300 | | 2008-01-17 | 00:00:00 | 11,62 | 11,62 | 10,93 | 10,98 | 4.012.600 | | 2008-01-18 | 00:00:00 | 11,19 | 11,49 | 10,51 | 11,06 | 3.159.900 | | 2008-01-22 | 00:00:00 | 10,59 | 11,51 | 10,41 | 11,47 | 3.757.400 | | 2008-01-23 | 00:00:00 | 10,73 | 11,32 | 10,49 | 11,32 | 3.753.400 | | 2008-01-24 | 00:00:00 | 11,45 | 11,77 | 11,45 | 11,74 | 3.414.000 | | 2008-01-25 | 00:00:00 | 10,78 | 11,05 | 10,63 | 10,87 | 4.856.400 | | 2008-01-28 | 00:00:00 | 10,11 | 10,35 | 10,07 | 10,28 | 5.279.400 | | 2008-01-29 | 00:00:00 | 10,48 | 10,53 | 10,32 | 10,34 | 4.011.900 | | 2008-01-30 | 00:00:00 | 10,33 | 10,46 | 10,12 | 10,19 | 3.594.300 | | 2008-01-31 | 00:00:00 | 9,79 | 10,24 | 9,76 | 10,11 | 2.883.600 | | 2008-02-01 | 00:00:00 | 9,81 | 9,97 | 9,67 | 9,77 | 2.984.000 | | 2008-02-04 | 00:00:00 | 9,80 | 9,94 | 9,77 | 9,79 | 1.858.800 | | 2008-02-05 | 00:00:00 | 9,58 | 9,75 | 9,49 | 9,52 | 3.156.400 | | 2008-02-06 | 00:00:00 | 9,80 | 9,90 | 9,55 | 9,59 | 2.374.300 | | 2008-02-07 | 00:00:00 | 9,83 | 10,16 | 9,78 | 9,96 | 2.790.600 | | 2008-02-08 | 00:00:00 | 9,83 | 10,00 | 9,76 | 9,94 | 2.148.500 | | 2008-02-11 | 00:00:00 | 9,62 | 9,87 | 9,51 | 9,74 | 1.990.300 | | 2008-02-12 | 00:00:00 | 9,92 | 9,97 | 9,53 | 9,57 | 2.469.400 | | 2008-02-13 | 00:00:00 | 9,61 | 9,64 | 9,34 | 9,52 | 2.209.800 | | 2008-02-14 | 00:00:00 | 9,79 | 10,14 | 9,73 | 9,98 | 2.613.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
