(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-06-15 | 00:00:00 | 12,86 | 12,98 | 12,52 | 12,73 | 2.889.100 | 2011-06-16 | 00:00:00 | 12,62 | 12,67 | 12,19 | 12,38 | 3.676.900 | 2011-06-17 | 00:00:00 | 12,38 | 12,70 | 12,24 | 12,44 | 6.624.700 | 2011-06-20 | 00:00:00 | 12,64 | 12,75 | 12,52 | 12,63 | 1.420.400 | 2011-06-21 | 00:00:00 | 12,68 | 12,92 | 12,64 | 12,90 | 1.494.500 | 2011-06-22 | 00:00:00 | 12,80 | 13,23 | 12,76 | 13,04 | 1.880.200 | 2011-06-23 | 00:00:00 | 12,66 | 12,69 | 12,05 | 12,48 | 3.878.200 | 2011-06-24 | 00:00:00 | 12,41 | 12,53 | 12,23 | 12,34 | 1.875.900 | 2011-06-27 | 00:00:00 | 12,45 | 12,56 | 12,33 | 12,52 | 1.805.900 | 2011-06-28 | 00:00:00 | 12,73 | 13,00 | 12,70 | 12,87 | 1.757.500 | 2011-06-29 | 00:00:00 | 13,09 | 13,39 | 13,00 | 13,24 | 3.230.500 | 2011-06-30 | 00:00:00 | 13,43 | 13,46 | 13,12 | 13,22 | 2.083.100 | 2011-07-01 | 00:00:00 | 13,01 | 13,04 | 12,65 | 12,81 | 1.779.400 | 2011-07-05 | 00:00:00 | 12,98 | 13,05 | 12,73 | 12,91 | 1.631.500 | 2011-07-06 | 00:00:00 | 13,02 | 13,25 | 12,94 | 13,16 | 1.556.300 | 2011-07-07 | 00:00:00 | 13,30 | 13,39 | 13,19 | 13,30 | 2.169.600 | 2011-07-08 | 00:00:00 | 13,31 | 13,38 | 13,04 | 13,24 | 1.499.500 | 2011-07-11 | 00:00:00 | 13,26 | 13,44 | 12,91 | 12,98 | 1.500.500 | 2011-07-12 | 00:00:00 | 12,93 | 13,66 | 12,85 | 13,52 | 2.252.900 | 2011-07-13 | 00:00:00 | 13,88 | 14,59 | 13,86 | 14,35 | 3.851.400 | 2011-07-14 | 00:00:00 | 14,42 | 14,48 | 13,90 | 14,12 | 2.935.000 | 2011-07-15 | 00:00:00 | 14,14 | 14,34 | 14,10 | 14,30 | 1.750.900 | 2011-07-18 | 00:00:00 | 14,46 | 14,56 | 14,25 | 14,37 | 2.091.500 | 2011-07-19 | 00:00:00 | 14,40 | 14,42 | 13,85 | 13,98 | 1.608.400 | 2011-07-20 | 00:00:00 | 14,01 | 14,38 | 13,94 | 14,28 | 1.265.400 | 2011-07-21 | 00:00:00 | 14,28 | 14,35 | 13,99 | 14,27 | 1.666.600 | 2011-07-22 | 00:00:00 | 14,33 | 14,38 | 14,15 | 14,21 | 973.000 | 2011-07-25 | 00:00:00 | 14,36 | 14,47 | 14,18 | 14,20 | 1.165.500 | 2011-07-26 | 00:00:00 | 14,18 | 14,33 | 14,07 | 14,20 | 1.085.600 | 2011-07-27 | 00:00:00 | 14,33 | 14,47 | 13,92 | 13,95 | 2.103.700 | 2011-07-28 | 00:00:00 | 13,84 | 14,04 | 13,58 | 13,95 | 1.754.800 | 2011-07-29 | 00:00:00 | 13,75 | 13,80 | 13,45 | 13,58 | 1.694.500 | 2011-08-01 | 00:00:00 | 13,57 | 13,95 | 13,46 | 13,90 | 1.556.900 | 2011-08-02 | 00:00:00 | 14,08 | 15,06 | 14,05 | 14,87 | 4.540.700 | 2011-08-03 | 00:00:00 | 14,85 | 15,10 | 14,72 | 14,77 | 4.833.400 | 2011-08-04 | 00:00:00 | 14,57 | 14,62 | 13,53 | 13,64 | 4.520.400 | 2011-08-05 | 00:00:00 | 13,86 | 13,89 | 12,82 | 13,14 | 4.210.100 | 2011-08-08 | 00:00:00 | 13,40 | 13,85 | 13,03 | 13,05 | 5.184.700 | 2011-08-09 | 00:00:00 | 13,41 | 13,89 | 12,95 | 13,75 | 4.548.600 | 2011-08-10 | 00:00:00 | 13,64 | 14,58 | 13,50 | 14,46 | 4.947.000 | 2011-08-11 | 00:00:00 | 14,03 | 14,55 | 13,99 | 14,45 | 3.858.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|