(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 9,72 | 9,79 | 9,43 | 9,50 | 2.595.200 | | 2010-03-11 | 00:00:00 | 9,41 | 9,62 | 9,34 | 9,62 | 2.192.500 | | 2010-03-12 | 00:00:00 | 9,71 | 9,76 | 9,53 | 9,59 | 1.893.300 | | 2010-03-15 | 00:00:00 | 9,58 | 9,63 | 9,45 | 9,59 | 1.158.200 | | 2010-03-16 | 00:00:00 | 9,72 | 9,78 | 9,59 | 9,77 | 2.127.300 | | 2010-03-17 | 00:00:00 | 9,77 | 9,83 | 9,62 | 9,62 | 2.148.100 | | 2010-03-18 | 00:00:00 | 9,77 | 9,89 | 9,64 | 9,85 | 2.824.700 | | 2010-03-19 | 00:00:00 | 9,71 | 9,77 | 9,53 | 9,56 | 2.733.200 | | 2010-03-22 | 00:00:00 | 9,46 | 9,69 | 9,42 | 9,64 | 1.707.500 | | 2010-03-23 | 00:00:00 | 9,57 | 9,69 | 9,48 | 9,61 | 2.518.500 | | 2010-03-24 | 00:00:00 | 9,44 | 9,48 | 9,24 | 9,30 | 2.847.600 | | 2010-03-25 | 00:00:00 | 9,36 | 9,41 | 9,24 | 9,27 | 2.479.600 | | 2010-03-26 | 00:00:00 | 9,39 | 9,51 | 9,33 | 9,45 | 2.147.600 | | 2010-03-29 | 00:00:00 | 9,55 | 9,66 | 9,53 | 9,59 | 1.697.600 | | 2010-03-30 | 00:00:00 | 9,63 | 9,63 | 9,37 | 9,40 | 2.338.800 | | 2010-03-31 | 00:00:00 | 9,45 | 9,52 | 9,36 | 9,48 | 1.794.900 | | 2010-04-01 | 00:00:00 | 9,52 | 10,00 | 9,49 | 9,93 | 4.093.700 | | 2010-04-05 | 00:00:00 | 10,05 | 10,21 | 9,95 | 10,14 | 2.448.000 | | 2010-04-06 | 00:00:00 | 9,98 | 10,27 | 9,94 | 10,19 | 2.516.500 | | 2010-04-07 | 00:00:00 | 10,14 | 10,36 | 10,06 | 10,22 | 3.402.600 | | 2010-04-08 | 00:00:00 | 9,96 | 10,10 | 9,90 | 10,05 | 2.616.300 | | 2010-04-09 | 00:00:00 | 10,13 | 10,32 | 10,06 | 10,19 | 2.649.000 | | 2010-04-12 | 00:00:00 | 10,06 | 10,17 | 9,94 | 9,96 | 1.901.200 | | 2010-04-13 | 00:00:00 | 9,90 | 9,90 | 9,58 | 9,70 | 2.506.700 | | 2010-04-14 | 00:00:00 | 9,81 | 9,86 | 9,65 | 9,76 | 1.978.500 | | 2010-04-15 | 00:00:00 | 9,70 | 9,82 | 9,60 | 9,69 | 1.727.200 | | 2010-04-16 | 00:00:00 | 9,57 | 9,59 | 9,25 | 9,38 | 3.540.900 | | 2010-04-19 | 00:00:00 | 9,25 | 9,41 | 9,22 | 9,40 | 4.665.700 | | 2010-04-20 | 00:00:00 | 9,45 | 9,52 | 9,28 | 9,30 | 1.822.000 | | 2010-04-21 | 00:00:00 | 9,30 | 9,40 | 9,24 | 9,35 | 1.892.000 | | 2010-04-22 | 00:00:00 | 9,22 | 9,32 | 9,16 | 9,30 | 3.680.200 | | 2010-04-23 | 00:00:00 | 9,31 | 9,58 | 9,22 | 9,55 | 2.111.200 | | 2010-04-26 | 00:00:00 | 9,63 | 9,64 | 9,46 | 9,55 | 1.611.900 | | 2010-04-27 | 00:00:00 | 9,43 | 9,59 | 9,21 | 9,47 | 4.428.100 | | 2010-04-28 | 00:00:00 | 9,40 | 9,80 | 9,33 | 9,70 | 4.416.200 | | 2010-04-29 | 00:00:00 | 9,57 | 9,74 | 9,55 | 9,64 | 3.382.000 | | 2010-04-30 | 00:00:00 | 9,76 | 9,95 | 9,70 | 9,77 | 3.306.600 | | 2010-05-03 | 00:00:00 | 9,82 | 9,88 | 9,64 | 9,64 | 1.813.600 | | 2010-05-04 | 00:00:00 | 9,70 | 9,77 | 9,36 | 9,60 | 4.519.200 | | 2010-05-05 | 00:00:00 | 9,30 | 9,66 | 9,30 | 9,44 | 3.785.800 | | 2010-05-06 | 00:00:00 | 9,36 | 9,67 | 9,26 | 9,56 | 7.241.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
