(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 | | 2009-11-11 | 00:00:00 | 11,03 | 11,05 | 10,59 | 10,79 | 3.887.700 | | 2009-11-12 | 00:00:00 | 10,57 | 10,62 | 10,13 | 10,26 | 4.787.900 | | 2009-11-13 | 00:00:00 | 10,30 | 10,60 | 10,18 | 10,55 | 3.428.100 | | 2009-11-16 | 00:00:00 | 10,81 | 11,02 | 10,66 | 10,97 | 3.988.400 | | 2009-11-17 | 00:00:00 | 10,64 | 10,90 | 10,61 | 10,90 | 2.987.000 | | 2009-11-18 | 00:00:00 | 10,93 | 10,95 | 10,65 | 10,73 | 2.908.300 | | 2009-11-19 | 00:00:00 | 10,53 | 10,77 | 10,37 | 10,77 | 3.039.800 | | 2009-11-20 | 00:00:00 | 10,41 | 10,63 | 10,30 | 10,59 | 2.510.900 | | 2009-11-23 | 00:00:00 | 10,81 | 10,90 | 10,58 | 10,75 | 3.222.800 | | 2009-11-24 | 00:00:00 | 10,74 | 10,78 | 10,53 | 10,70 | 3.667.000 | | 2009-11-25 | 00:00:00 | 11,00 | 11,30 | 10,87 | 11,30 | 3.852.300 | | 2009-11-27 | 00:00:00 | 10,89 | 11,16 | 10,74 | 10,89 | 2.346.100 | | 2009-11-30 | 00:00:00 | 10,97 | 11,20 | 10,95 | 11,10 | 3.058.700 | | 2009-12-01 | 00:00:00 | 11,62 | 11,78 | 11,56 | 11,68 | 3.792.500 | | 2009-12-02 | 00:00:00 | 11,80 | 11,88 | 11,60 | 11,69 | 3.244.800 | | 2009-12-03 | 00:00:00 | 11,69 | 11,77 | 11,37 | 11,43 | 3.247.100 | | 2009-12-04 | 00:00:00 | 11,38 | 11,41 | 10,77 | 11,12 | 5.568.200 | | 2009-12-07 | 00:00:00 | 10,90 | 10,92 | 10,59 | 10,66 | 6.662.900 | | 2009-12-08 | 00:00:00 | 10,38 | 10,44 | 9,97 | 10,09 | 6.598.500 | | 2009-12-09 | 00:00:00 | 10,08 | 10,38 | 10,04 | 10,33 | 4.639.400 | | 2009-12-10 | 00:00:00 | 10,50 | 10,53 | 10,27 | 10,37 | 2.775.700 | | 2009-12-11 | 00:00:00 | 10,42 | 10,44 | 10,08 | 10,19 | 3.568.800 | | 2009-12-14 | 00:00:00 | 10,35 | 10,60 | 10,21 | 10,60 | 3.508.000 | | 2009-12-15 | 00:00:00 | 10,43 | 10,60 | 10,35 | 10,42 | 3.423.700 | | 2009-12-16 | 00:00:00 | 10,58 | 10,69 | 10,45 | 10,47 | 2.785.900 | | 2009-12-17 | 00:00:00 | 10,24 | 10,27 | 9,72 | 9,73 | 7.962.600 | | 2009-12-18 | 00:00:00 | 9,94 | 10,21 | 9,76 | 9,92 | 14.156.300 | | 2009-12-21 | 00:00:00 | 10,06 | 10,09 | 9,72 | 9,81 | 4.230.700 | | 2009-12-22 | 00:00:00 | 9,87 | 10,04 | 9,79 | 9,83 | 3.089.600 | | 2009-12-23 | 00:00:00 | 9,91 | 10,10 | 9,87 | 9,99 | 2.747.500 | | 2009-12-24 | 00:00:00 | 10,14 | 10,16 | 10,01 | 10,01 | 697.100 | | 2009-12-28 | 00:00:00 | 10,21 | 10,23 | 10,02 | 10,08 | 1.716.500 | | 2009-12-29 | 00:00:00 | 10,14 | 10,19 | 9,94 | 9,98 | 1.712.400 | | 2009-12-30 | 00:00:00 | 9,96 | 10,06 | 9,89 | 10,01 | 1.961.400 | | 2009-12-31 | 00:00:00 | 10,09 | 10,25 | 10,06 | 10,17 | 1.201.400 | | 2010-01-04 | 00:00:00 | 10,43 | 10,54 | 10,36 | 10,48 | 2.242.800 | | 2010-01-05 | 00:00:00 | 10,62 | 10,79 | 10,50 | 10,72 | 2.922.600 | | 2010-01-06 | 00:00:00 | 10,78 | 11,20 | 10,76 | 11,03 | 3.484.300 | | 2010-01-07 | 00:00:00 | 10,80 | 11,00 | 10,73 | 10,89 | 2.409.800 | | 2010-01-08 | 00:00:00 | 10,85 | 11,00 | 10,71 | 10,98 | 2.533.700 | | 2010-01-11 | 00:00:00 | 11,07 | 11,17 | 10,98 | 11,11 | 2.107.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
