(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 9,16 | 9,20 | 7,79 | 7,80 | 3.465.000 | | 2008-10-03 | 00:00:00 | 7,97 | 8,44 | 7,72 | 8,06 | 2.790.900 | | 2008-10-06 | 00:00:00 | 8,21 | 8,32 | 7,12 | 7,74 | 2.741.600 | | 2008-10-07 | 00:00:00 | 8,43 | 8,62 | 7,88 | 7,91 | 2.110.900 | | 2008-10-08 | 00:00:00 | 8,78 | 10,81 | 8,75 | 10,66 | 8.845.900 | | 2008-10-09 | 00:00:00 | 10,12 | 10,16 | 9,49 | 9,55 | 3.729.200 | | 2008-10-10 | 00:00:00 | 10,26 | 10,39 | 8,79 | 9,26 | 4.931.000 | | 2008-10-13 | 00:00:00 | 10,16 | 10,16 | 9,46 | 10,03 | 2.651.500 | | 2008-10-14 | 00:00:00 | 10,09 | 10,43 | 9,80 | 10,03 | 4.465.700 | | 2008-10-15 | 00:00:00 | 9,68 | 9,90 | 8,73 | 9,04 | 2.907.300 | | 2008-10-16 | 00:00:00 | 9,45 | 9,53 | 7,90 | 8,52 | 4.803.600 | | 2008-10-17 | 00:00:00 | 8,19 | 9,26 | 7,75 | 7,97 | 3.698.900 | | 2008-10-20 | 00:00:00 | 8,01 | 8,34 | 7,88 | 8,33 | 2.341.200 | | 2008-10-21 | 00:00:00 | 7,65 | 7,78 | 7,02 | 7,13 | 2.295.900 | | 2008-10-22 | 00:00:00 | 7,10 | 7,17 | 6,07 | 6,20 | 3.691.700 | | 2008-10-23 | 00:00:00 | 6,59 | 6,74 | 5,90 | 6,16 | 3.385.100 | | 2008-10-24 | 00:00:00 | 5,83 | 6,76 | 5,71 | 6,57 | 3.051.800 | | 2008-10-27 | 00:00:00 | 6,23 | 6,78 | 6,05 | 6,16 | 3.357.700 | | 2008-10-28 | 00:00:00 | 6,50 | 7,54 | 6,47 | 7,51 | 3.002.600 | | 2008-10-29 | 00:00:00 | 7,23 | 7,83 | 7,18 | 7,83 | 4.793.400 | | 2008-10-30 | 00:00:00 | 8,00 | 8,00 | 7,24 | 7,53 | 3.278.300 | | 2008-10-31 | 00:00:00 | 7,27 | 7,64 | 7,12 | 7,31 | 2.045.400 | | 2008-11-03 | 00:00:00 | 7,42 | 7,68 | 7,30 | 7,30 | 1.750.700 | | 2008-11-04 | 00:00:00 | 7,43 | 7,78 | 7,43 | 7,66 | 4.366.000 | | 2008-11-05 | 00:00:00 | 7,28 | 7,51 | 7,06 | 7,08 | 3.154.600 | | 2008-11-06 | 00:00:00 | 7,21 | 7,44 | 6,52 | 6,54 | 2.411.400 | | 2008-11-07 | 00:00:00 | 6,66 | 7,01 | 6,65 | 6,89 | 1.771.500 | | 2008-11-10 | 00:00:00 | 7,11 | 7,18 | 6,86 | 7,04 | 1.186.900 | | 2008-11-11 | 00:00:00 | 6,82 | 6,90 | 6,46 | 6,58 | 1.638.400 | | 2008-11-12 | 00:00:00 | 6,49 | 6,57 | 5,94 | 6,01 | 2.034.100 | | 2008-11-13 | 00:00:00 | 6,12 | 6,64 | 5,47 | 6,61 | 2.590.800 | | 2008-11-14 | 00:00:00 | 6,65 | 6,83 | 6,19 | 6,24 | 2.833.600 | | 2008-11-17 | 00:00:00 | 6,24 | 6,48 | 6,05 | 6,12 | 2.001.000 | | 2008-11-18 | 00:00:00 | 6,16 | 6,41 | 6,03 | 6,21 | 1.357.500 | | 2008-11-19 | 00:00:00 | 6,45 | 6,82 | 6,00 | 6,03 | 2.820.600 | | 2008-11-20 | 00:00:00 | 6,01 | 6,12 | 5,49 | 5,58 | 2.783.400 | | 2008-11-21 | 00:00:00 | 6,35 | 7,23 | 6,14 | 7,16 | 5.321.600 | | 2008-11-24 | 00:00:00 | 8,05 | 8,59 | 7,70 | 8,07 | 4.570.900 | | 2008-11-25 | 00:00:00 | 8,63 | 8,70 | 8,02 | 8,31 | 4.151.500 | | 2008-11-26 | 00:00:00 | 8,27 | 8,77 | 8,25 | 8,67 | 3.085.900 | | 2008-11-28 | 00:00:00 | 8,67 | 8,72 | 8,30 | 8,64 | 858.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
