(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 8,67 | 8,72 | 8,30 | 8,64 | 858.400 | | 2008-12-01 | 00:00:00 | 8,14 | 8,14 | 7,22 | 7,25 | 2.501.500 | | 2008-12-02 | 00:00:00 | 7,95 | 8,17 | 7,56 | 8,17 | 2.370.400 | | 2008-12-03 | 00:00:00 | 8,08 | 8,71 | 7,99 | 8,57 | 3.471.600 | | 2008-12-04 | 00:00:00 | 8,32 | 8,85 | 8,23 | 8,34 | 2.835.900 | | 2008-12-05 | 00:00:00 | 8,26 | 8,90 | 7,87 | 8,90 | 2.800.400 | | 2008-12-08 | 00:00:00 | 9,16 | 9,88 | 9,12 | 9,72 | 3.438.000 | | 2008-12-09 | 00:00:00 | 9,32 | 9,87 | 9,26 | 9,43 | 2.443.600 | | 2008-12-10 | 00:00:00 | 9,78 | 10,34 | 9,77 | 10,21 | 3.397.500 | | 2008-12-11 | 00:00:00 | 10,07 | 10,59 | 9,66 | 9,84 | 2.314.700 | | 2008-12-12 | 00:00:00 | 9,86 | 10,17 | 9,77 | 10,15 | 1.927.300 | | 2008-12-15 | 00:00:00 | 9,80 | 10,44 | 9,73 | 10,17 | 3.046.100 | | 2008-12-16 | 00:00:00 | 9,90 | 10,74 | 9,90 | 10,68 | 2.902.200 | | 2008-12-17 | 00:00:00 | 10,36 | 10,81 | 10,18 | 10,30 | 2.864.200 | | 2008-12-18 | 00:00:00 | 10,25 | 10,30 | 8,97 | 9,14 | 5.175.900 | | 2008-12-19 | 00:00:00 | 8,83 | 9,16 | 8,56 | 8,95 | 7.161.900 | | 2008-12-22 | 00:00:00 | 9,58 | 9,61 | 9,04 | 9,18 | 2.220.600 | | 2008-12-23 | 00:00:00 | 9,34 | 9,77 | 9,20 | 9,74 | 2.244.000 | | 2008-12-24 | 00:00:00 | 9,64 | 9,88 | 9,38 | 9,70 | 534.000 | | 2008-12-26 | 00:00:00 | 9,77 | 10,67 | 9,63 | 10,42 | 1.075.500 | | 2008-12-29 | 00:00:00 | 10,56 | 10,73 | 10,23 | 10,46 | 1.896.800 | | 2008-12-30 | 00:00:00 | 10,17 | 10,68 | 10,08 | 10,42 | 1.264.000 | | 2008-12-31 | 00:00:00 | 10,40 | 11,13 | 10,24 | 10,97 | 1.883.100 | | 2009-01-02 | 00:00:00 | 10,97 | 11,12 | 10,61 | 10,69 | 1.317.800 | | 2009-01-05 | 00:00:00 | 10,39 | 10,67 | 10,16 | 10,40 | 2.139.500 | | 2009-01-06 | 00:00:00 | 10,29 | 11,14 | 10,23 | 10,84 | 2.482.600 | | 2009-01-07 | 00:00:00 | 10,79 | 10,82 | 9,93 | 10,11 | 2.856.800 | | 2009-01-08 | 00:00:00 | 10,50 | 10,69 | 10,29 | 10,36 | 2.518.600 | | 2009-01-09 | 00:00:00 | 10,44 | 10,49 | 10,00 | 10,08 | 3.212.200 | | 2009-01-12 | 00:00:00 | 9,99 | 10,02 | 9,41 | 9,49 | 2.223.600 | | 2009-01-13 | 00:00:00 | 9,45 | 9,79 | 9,36 | 9,55 | 2.087.800 | | 2009-01-14 | 00:00:00 | 9,39 | 9,49 | 8,96 | 9,12 | 2.099.500 | | 2009-01-15 | 00:00:00 | 9,36 | 9,52 | 8,76 | 9,40 | 2.585.600 | | 2009-01-16 | 00:00:00 | 9,71 | 10,25 | 9,65 | 10,23 | 4.295.600 | | 2009-01-20 | 00:00:00 | 10,03 | 10,38 | 9,74 | 9,85 | 3.757.200 | | 2009-01-21 | 00:00:00 | 9,80 | 10,16 | 9,56 | 10,14 | 2.999.100 | | 2009-01-22 | 00:00:00 | 9,73 | 10,55 | 9,65 | 10,38 | 2.876.800 | | 2009-01-23 | 00:00:00 | 10,10 | 11,23 | 10,05 | 11,11 | 5.948.000 | | 2009-01-26 | 00:00:00 | 11,50 | 11,67 | 11,19 | 11,32 | 4.936.700 | | 2009-01-27 | 00:00:00 | 11,55 | 11,63 | 11,17 | 11,32 | 2.588.600 | | 2009-01-28 | 00:00:00 | 11,11 | 11,33 | 10,86 | 11,28 | 2.665.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
