(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-04-04 | 00:00:00 | 3,69 | 3,69 | 3,58 | 3,59 | 3.315.800 | | 2016-04-05 | 00:00:00 | 3,76 | 3,76 | 3,61 | 3,71 | 3.248.200 | | 2016-04-06 | 00:00:00 | 3,68 | 3,71 | 3,60 | 3,71 | 4.056.500 | | 2016-04-07 | 00:00:00 | 3,81 | 3,87 | 3,80 | 3,85 | 4.096.400 | | 2016-04-08 | 00:00:00 | 3,85 | 3,93 | 3,78 | 3,93 | 4.136.500 | | 2016-04-11 | 00:00:00 | 4,01 | 4,17 | 4,01 | 4,17 | 4.808.100 | | 2016-04-18 | 00:00:00 | 3,60 | 3,63 | 3,49 | 3,59 | 2.629.600 | | 2016-04-21 | 00:00:00 | 3,51 | 3,51 | 3,30 | 3,38 | 4.045.700 | | 2016-04-22 | 00:00:00 | 3,33 | 3,39 | 3,01 | 3,10 | 6.747.800 | | 2016-04-25 | 00:00:00 | 3,08 | 3,21 | 3,04 | 3,18 | 3.297.000 | | 2016-04-28 | 00:00:00 | 3,35 | 3,57 | 3,32 | 3,53 | 5.063.300 | | 2016-04-29 | 00:00:00 | 3,55 | 3,67 | 3,55 | 3,66 | 6.669.900 | | 2016-05-05 | 00:00:00 | 3,35 | 3,43 | 3,28 | 3,40 | 4.106.800 | | 2016-05-06 | 00:00:00 | 3,49 | 3,71 | 3,46 | 3,68 | 6.659.100 | | 2016-05-09 | 00:00:00 | 3,43 | 3,47 | 3,29 | 3,29 | 3.590.300 | | 2016-05-18 | 00:00:00 | 3,37 | 3,52 | 3,25 | 3,28 | 6.481.100 | | 2016-05-19 | 00:00:00 | 3,17 | 3,40 | 3,16 | 3,32 | 3.444.400 | | 2016-05-23 | 00:00:00 | 3,19 | 3,41 | 3,18 | 3,33 | 3.616.700 | | 2016-06-06 | 00:00:00 | 3,46 | 3,62 | 3,38 | 3,57 | 4.174.400 | | 2016-06-07 | 00:00:00 | 3,50 | 3,63 | 3,47 | 3,51 | 5.055.100 | | 2016-06-08 | 00:00:00 | 3,70 | 3,83 | 3,68 | 3,75 | 6.952.300 | | 2016-06-16 | 00:00:00 | 3,83 | 3,85 | 3,41 | 3,42 | 9.315.900 | | 2016-06-17 | 00:00:00 | 3,49 | 3,53 | 3,31 | 3,48 | 15.974.800 | | 2016-06-28 | 00:00:00 | 3,40 | 3,49 | 3,35 | 3,36 | 3.639.700 | | 2016-06-29 | 00:00:00 | 3,48 | 3,64 | 3,43 | 3,60 | 5.578.100 | | 2016-07-05 | 00:00:00 | 4,06 | 4,13 | 3,99 | 4,10 | 7.108.500 | | 2016-07-11 | 00:00:00 | 4,37 | 4,54 | 4,36 | 4,53 | 4.837.400 | | 2016-07-12 | 00:00:00 | 4,48 | 4,52 | 4,28 | 4,30 | 6.299.000 | | 2016-07-13 | 00:00:00 | 4,40 | 4,72 | 4,39 | 4,66 | 6.580.600 | | 2016-07-19 | 00:00:00 | 4,49 | 4,53 | 4,46 | 4,50 | 2.848.600 | | 2016-07-20 | 00:00:00 | 4,38 | 4,39 | 4,05 | 4,10 | 6.342.100 | | 2016-07-28 | 00:00:00 | 4,49 | 4,53 | 4,37 | 4,42 | 4.733.600 | | 2016-07-29 | 00:00:00 | 4,45 | 4,62 | 4,42 | 4,57 | 5.050.200 | | 2016-08-02 | 00:00:00 | 4,86 | 4,87 | 4,72 | 4,76 | 5.269.100 | | 2016-08-03 | 00:00:00 | 4,74 | 4,74 | 4,60 | 4,63 | 2.138.200 | | 2016-08-04 | 00:00:00 | 4,69 | 4,79 | 4,67 | 4,78 | 2.600.400 | | 2016-08-05 | 00:00:00 | 4,61 | 4,62 | 4,44 | 4,50 | 4.127.000 | | 2016-08-08 | 00:00:00 | 4,43 | 4,56 | 4,40 | 4,50 | 3.376.100 | | 2016-08-09 | 00:00:00 | 4,53 | 4,62 | 4,52 | 4,55 | 2.612.200 | | 2016-08-10 | 00:00:00 | 4,70 | 4,70 | 4,57 | 4,65 | 3.106.500 | | 2016-08-11 | 00:00:00 | 4,65 | 4,68 | 4,54 | 4,55 | 3.015.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
