(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 10,22 | 10,38 | 10,21 | 10,31 | 3.117.400 | | 2010-07-06 | 00:00:00 | 10,57 | 10,59 | 10,26 | 10,36 | 3.339.800 | | 2010-07-07 | 00:00:00 | 10,52 | 10,72 | 10,41 | 10,64 | 3.084.800 | | 2010-07-08 | 00:00:00 | 10,64 | 10,69 | 10,37 | 10,50 | 2.244.000 | | 2010-07-09 | 00:00:00 | 10,54 | 10,67 | 10,49 | 10,58 | 1.856.600 | | 2010-07-12 | 00:00:00 | 10,56 | 10,63 | 10,37 | 10,44 | 1.458.800 | | 2010-07-13 | 00:00:00 | 10,62 | 10,67 | 10,47 | 10,52 | 2.806.000 | | 2010-07-14 | 00:00:00 | 10,61 | 10,72 | 10,51 | 10,67 | 1.883.800 | | 2010-07-15 | 00:00:00 | 10,70 | 10,74 | 10,52 | 10,71 | 1.414.700 | | 2010-07-16 | 00:00:00 | 10,46 | 10,51 | 10,30 | 10,31 | 3.092.600 | | 2010-07-19 | 00:00:00 | 10,28 | 10,30 | 9,89 | 10,03 | 3.293.700 | | 2010-07-20 | 00:00:00 | 9,83 | 9,99 | 9,79 | 9,94 | 2.541.700 | | 2010-07-21 | 00:00:00 | 9,93 | 10,00 | 9,72 | 9,78 | 1.963.300 | | 2010-07-22 | 00:00:00 | 9,95 | 10,13 | 9,91 | 9,98 | 1.823.300 | | 2010-07-23 | 00:00:00 | 10,06 | 10,10 | 9,90 | 10,02 | 2.373.300 | | 2010-07-26 | 00:00:00 | 10,07 | 10,08 | 9,94 | 10,01 | 1.254.100 | | 2010-07-27 | 00:00:00 | 10,00 | 10,01 | 9,72 | 9,75 | 2.239.000 | | 2010-07-28 | 00:00:00 | 9,72 | 9,77 | 9,65 | 9,72 | 1.577.100 | | 2010-07-29 | 00:00:00 | 9,76 | 9,85 | 9,68 | 9,74 | 1.358.100 | | 2010-07-30 | 00:00:00 | 9,81 | 10,01 | 9,77 | 10,00 | 1.403.800 | | 2010-08-02 | 00:00:00 | 10,08 | 10,10 | 9,91 | 9,99 | 1.253.600 | | 2010-08-03 | 00:00:00 | 10,22 | 10,47 | 10,20 | 10,46 | 2.478.300 | | 2010-08-04 | 00:00:00 | 10,56 | 10,71 | 10,53 | 10,69 | 2.272.000 | | 2010-08-05 | 00:00:00 | 10,74 | 10,84 | 10,66 | 10,66 | 2.877.700 | | 2010-08-06 | 00:00:00 | 10,84 | 10,89 | 10,71 | 10,89 | 3.371.400 | | 2010-08-09 | 00:00:00 | 10,69 | 10,83 | 10,62 | 10,77 | 1.615.400 | | 2010-08-10 | 00:00:00 | 10,60 | 10,91 | 10,57 | 10,85 | 1.895.200 | | 2010-08-11 | 00:00:00 | 10,96 | 11,04 | 10,76 | 11,02 | 3.687.400 | | 2010-08-12 | 00:00:00 | 11,05 | 11,18 | 10,93 | 11,01 | 2.539.800 | | 2010-08-13 | 00:00:00 | 10,83 | 10,93 | 10,76 | 10,89 | 1.571.700 | | 2010-08-16 | 00:00:00 | 10,57 | 10,82 | 10,51 | 10,79 | 2.536.700 | | 2010-08-17 | 00:00:00 | 10,48 | 10,54 | 10,34 | 10,46 | 2.940.600 | | 2010-08-18 | 00:00:00 | 10,19 | 10,43 | 10,12 | 10,39 | 3.437.300 | | 2010-08-19 | 00:00:00 | 10,34 | 10,42 | 10,14 | 10,25 | 2.222.000 | | 2010-08-20 | 00:00:00 | 10,10 | 10,11 | 9,97 | 10,06 | 2.003.300 | | 2010-08-23 | 00:00:00 | 9,92 | 10,04 | 9,92 | 9,95 | 1.939.300 | | 2010-08-24 | 00:00:00 | 9,88 | 10,09 | 9,84 | 9,97 | 3.353.000 | | 2010-08-25 | 00:00:00 | 9,95 | 10,34 | 9,94 | 10,31 | 3.524.400 | | 2010-08-26 | 00:00:00 | 10,13 | 10,39 | 10,13 | 10,34 | 2.109.200 | | 2010-08-27 | 00:00:00 | 10,23 | 10,33 | 10,09 | 10,33 | 4.085.400 | | 2010-08-30 | 00:00:00 | 10,21 | 10,33 | 10,19 | 10,25 | 1.464.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
