(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 | | 2006-09-08 | 00:00:00 | 13,00 | 13,13 | 12,80 | 12,99 | 1.814.900 | | 2006-09-11 | 00:00:00 | 12,50 | 12,56 | 12,10 | 12,20 | 3.990.700 | | 2006-09-12 | 00:00:00 | 12,33 | 12,48 | 12,05 | 12,22 | 1.743.600 | | 2006-09-13 | 00:00:00 | 12,40 | 12,63 | 12,25 | 12,42 | 1.539.500 | | 2006-09-14 | 00:00:00 | 12,40 | 12,42 | 11,93 | 11,99 | 2.676.300 | | 2006-09-15 | 00:00:00 | 12,20 | 12,34 | 11,91 | 12,25 | 2.691.400 | | 2006-09-18 | 00:00:00 | 12,29 | 12,70 | 12,16 | 12,70 | 1.584.100 | | 2006-09-19 | 00:00:00 | 12,40 | 12,54 | 12,10 | 12,10 | 2.252.300 | | 2006-09-20 | 00:00:00 | 12,23 | 12,27 | 12,01 | 12,05 | 2.652.600 | | 2006-09-21 | 00:00:00 | 12,29 | 12,30 | 11,95 | 12,03 | 2.564.800 | | 2006-09-22 | 00:00:00 | 12,38 | 12,67 | 12,30 | 12,65 | 3.109.800 | | 2006-09-25 | 00:00:00 | 12,41 | 12,75 | 12,22 | 12,68 | 2.025.100 | | 2006-09-26 | 00:00:00 | 12,86 | 13,27 | 12,84 | 13,27 | 1.751.800 | | 2006-09-27 | 00:00:00 | 13,35 | 13,45 | 12,90 | 13,39 | 2.305.400 | | 2006-09-28 | 00:00:00 | 13,39 | 13,48 | 13,29 | 13,35 | 1.529.800 | | 2006-09-29 | 00:00:00 | 13,00 | 13,18 | 12,92 | 12,93 | 2.200.100 | | 2006-10-02 | 00:00:00 | 13,35 | 13,57 | 13,35 | 13,44 | 1.652.400 | | 2006-10-03 | 00:00:00 | 13,11 | 13,21 | 12,81 | 12,81 | 2.432.400 | | 2006-10-04 | 00:00:00 | 13,01 | 13,60 | 12,83 | 13,58 | 3.127.700 | | 2006-10-05 | 00:00:00 | 13,53 | 14,25 | 13,45 | 14,01 | 2.792.200 | | 2006-10-06 | 00:00:00 | 13,69 | 14,00 | 13,35 | 13,79 | 1.630.000 | | 2006-10-09 | 00:00:00 | 13,95 | 14,08 | 13,77 | 13,85 | 1.811.000 | | 2006-10-10 | 00:00:00 | 13,75 | 14,17 | 13,73 | 13,99 | 1.593.800 | | 2006-10-11 | 00:00:00 | 13,91 | 14,10 | 13,79 | 13,79 | 1.487.200 | | 2006-10-12 | 00:00:00 | 13,80 | 14,38 | 13,80 | 14,34 | 1.836.300 | | 2006-10-13 | 00:00:00 | 14,38 | 14,38 | 14,17 | 14,31 | 2.585.400 | | 2006-10-16 | 00:00:00 | 14,40 | 14,46 | 14,04 | 14,46 | 1.317.900 | | 2006-10-17 | 00:00:00 | 14,40 | 14,40 | 13,99 | 14,30 | 1.396.900 | | 2006-10-18 | 00:00:00 | 14,30 | 14,42 | 14,02 | 14,08 | 1.054.200 | | 2006-10-19 | 00:00:00 | 14,23 | 14,62 | 14,19 | 14,59 | 1.476.100 | | 2006-10-20 | 00:00:00 | 14,51 | 14,60 | 14,17 | 14,17 | 999.800 | | 2006-10-23 | 00:00:00 | 14,01 | 14,44 | 13,95 | 14,42 | 1.463.200 | | 2006-10-24 | 00:00:00 | 14,05 | 14,71 | 14,01 | 14,57 | 1.559.600 | | 2006-10-25 | 00:00:00 | 14,57 | 15,33 | 14,57 | 15,25 | 2.094.500 | | 2006-10-26 | 00:00:00 | 15,21 | 15,25 | 14,86 | 14,90 | 1.360.100 | | 2006-10-27 | 00:00:00 | 14,90 | 14,97 | 14,50 | 14,52 | 1.518.400 | | 2006-10-30 | 00:00:00 | 14,62 | 14,89 | 14,54 | 14,55 | 1.050.100 | | 2006-10-31 | 00:00:00 | 14,95 | 15,54 | 14,90 | 15,54 | 2.454.200 | | 2006-11-01 | 00:00:00 | 15,95 | 15,99 | 15,42 | 15,55 | 2.055.300 | | 2006-11-02 | 00:00:00 | 15,50 | 16,02 | 15,48 | 15,72 | 1.572.100 | | 2006-11-03 | 00:00:00 | 15,85 | 16,01 | 15,70 | 15,83 | 1.092.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
