(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 | | 2009-03-26 | 00:00:00 | 11,79 | 11,85 | 11,58 | 11,66 | 2.252.600 | | 2009-03-27 | 00:00:00 | 11,46 | 11,54 | 11,21 | 11,35 | 2.439.500 | | 2009-03-30 | 00:00:00 | 10,83 | 11,19 | 10,72 | 10,89 | 3.104.100 | | 2009-03-31 | 00:00:00 | 11,11 | 11,11 | 10,56 | 10,94 | 4.604.000 | | 2009-04-01 | 00:00:00 | 11,07 | 11,60 | 10,97 | 11,54 | 4.065.200 | | 2009-04-02 | 00:00:00 | 11,18 | 11,32 | 10,82 | 10,94 | 5.711.700 | | 2009-04-03 | 00:00:00 | 10,53 | 10,58 | 9,66 | 9,77 | 7.032.900 | | 2009-04-06 | 00:00:00 | 9,33 | 9,38 | 9,09 | 9,24 | 4.529.500 | | 2009-04-07 | 00:00:00 | 9,50 | 9,68 | 9,20 | 9,34 | 4.850.300 | | 2009-04-08 | 00:00:00 | 9,50 | 9,55 | 9,18 | 9,30 | 3.076.400 | | 2009-04-09 | 00:00:00 | 9,39 | 9,47 | 9,00 | 9,07 | 3.810.600 | | 2009-04-13 | 00:00:00 | 9,35 | 9,45 | 9,21 | 9,32 | 2.921.200 | | 2009-04-14 | 00:00:00 | 9,27 | 9,31 | 8,94 | 9,00 | 3.224.400 | | 2009-04-15 | 00:00:00 | 9,20 | 9,39 | 9,15 | 9,26 | 3.463.400 | | 2009-04-16 | 00:00:00 | 9,24 | 9,31 | 8,74 | 8,76 | 2.911.000 | | 2009-04-17 | 00:00:00 | 8,86 | 8,90 | 8,06 | 8,17 | 6.364.900 | | 2009-04-20 | 00:00:00 | 8,51 | 8,80 | 8,43 | 8,47 | 4.784.300 | | 2009-04-21 | 00:00:00 | 8,75 | 8,82 | 8,29 | 8,50 | 3.994.400 | | 2009-04-22 | 00:00:00 | 8,51 | 8,70 | 8,40 | 8,54 | 2.706.000 | | 2009-04-23 | 00:00:00 | 8,75 | 9,33 | 8,68 | 9,10 | 4.121.600 | | 2009-04-24 | 00:00:00 | 9,73 | 9,83 | 9,56 | 9,76 | 3.872.900 | | 2009-04-27 | 00:00:00 | 9,50 | 9,79 | 9,48 | 9,60 | 2.630.300 | | 2009-04-28 | 00:00:00 | 9,58 | 9,79 | 9,43 | 9,66 | 3.055.400 | | 2009-04-29 | 00:00:00 | 9,75 | 9,95 | 9,58 | 9,75 | 1.874.200 | | 2009-04-30 | 00:00:00 | 9,42 | 9,52 | 9,23 | 9,32 | 2.927.700 | | 2009-05-01 | 00:00:00 | 9,47 | 9,47 | 9,25 | 9,33 | 1.199.200 | | 2009-05-04 | 00:00:00 | 9,52 | 9,73 | 9,16 | 9,40 | 5.899.900 | | 2009-05-05 | 00:00:00 | 9,46 | 9,52 | 9,23 | 9,45 | 3.414.700 | | 2009-05-06 | 00:00:00 | 9,96 | 10,33 | 9,80 | 10,22 | 3.150.800 | | 2009-05-07 | 00:00:00 | 10,33 | 10,40 | 9,81 | 9,98 | 3.139.200 | | 2009-05-08 | 00:00:00 | 10,06 | 10,25 | 9,84 | 10,12 | 2.086.900 | | 2009-05-11 | 00:00:00 | 10,11 | 10,46 | 9,95 | 10,40 | 2.699.400 | | 2009-05-12 | 00:00:00 | 10,54 | 10,91 | 10,50 | 10,90 | 3.449.000 | | 2009-05-13 | 00:00:00 | 10,87 | 11,05 | 10,36 | 10,43 | 3.952.300 | | 2009-05-14 | 00:00:00 | 10,42 | 10,76 | 10,17 | 10,61 | 2.155.900 | | 2009-05-15 | 00:00:00 | 10,67 | 10,93 | 10,47 | 10,63 | 3.384.200 | | 2009-05-18 | 00:00:00 | 10,53 | 10,81 | 10,21 | 10,60 | 2.624.400 | | 2009-05-19 | 00:00:00 | 10,39 | 10,93 | 10,36 | 10,68 | 2.391.900 | | 2009-05-20 | 00:00:00 | 10,80 | 11,02 | 10,67 | 10,76 | 5.754.700 | | 2009-05-21 | 00:00:00 | 10,79 | 11,54 | 10,54 | 11,42 | 5.572.500 | | 2009-05-22 | 00:00:00 | 11,65 | 11,81 | 11,41 | 11,56 | 2.634.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
