(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 | | 2007-01-04 | 00:00:00 | 14,91 | 15,17 | 14,71 | 14,82 | 1.509.000 | | 2007-01-05 | 00:00:00 | 14,48 | 14,53 | 13,95 | 14,27 | 3.761.900 | | 2007-01-08 | 00:00:00 | 14,01 | 14,10 | 13,85 | 14,04 | 2.076.500 | | 2007-01-09 | 00:00:00 | 13,47 | 13,59 | 13,20 | 13,46 | 4.173.600 | | 2007-01-10 | 00:00:00 | 12,85 | 13,26 | 12,85 | 13,09 | 3.295.100 | | 2007-01-11 | 00:00:00 | 13,10 | 13,48 | 13,10 | 13,22 | 2.709.900 | | 2007-01-12 | 00:00:00 | 13,22 | 13,56 | 13,17 | 13,48 | 2.852.200 | | 2007-01-16 | 00:00:00 | 13,29 | 13,34 | 13,14 | 13,20 | 1.566.600 | | 2007-01-17 | 00:00:00 | 12,92 | 13,37 | 12,91 | 13,20 | 3.618.500 | | 2007-01-18 | 00:00:00 | 13,43 | 13,62 | 13,03 | 13,17 | 2.677.600 | | 2007-01-19 | 00:00:00 | 13,42 | 13,47 | 13,24 | 13,43 | 1.734.200 | | 2007-01-22 | 00:00:00 | 13,21 | 13,47 | 13,11 | 13,28 | 2.231.100 | | 2007-01-23 | 00:00:00 | 13,39 | 13,87 | 13,38 | 13,80 | 2.284.900 | | 2007-01-24 | 00:00:00 | 13,85 | 14,04 | 13,59 | 14,04 | 1.995.800 | | 2007-01-25 | 00:00:00 | 14,16 | 14,40 | 13,68 | 13,76 | 2.271.300 | | 2007-01-26 | 00:00:00 | 13,73 | 13,85 | 13,55 | 13,70 | 1.299.000 | | 2007-01-29 | 00:00:00 | 13,24 | 13,65 | 13,23 | 13,26 | 2.350.700 | | 2007-01-30 | 00:00:00 | 13,34 | 13,47 | 13,23 | 13,41 | 2.279.300 | | 2007-01-31 | 00:00:00 | 13,19 | 13,59 | 13,16 | 13,39 | 2.700.500 | | 2007-02-01 | 00:00:00 | 13,65 | 13,79 | 13,47 | 13,64 | 2.443.900 | | 2007-02-02 | 00:00:00 | 13,19 | 13,32 | 12,89 | 13,16 | 2.777.100 | | 2007-02-05 | 00:00:00 | 13,05 | 13,17 | 12,99 | 13,05 | 1.915.900 | | 2007-02-06 | 00:00:00 | 13,50 | 13,50 | 13,19 | 13,31 | 2.215.500 | | 2007-02-07 | 00:00:00 | 13,14 | 13,23 | 13,05 | 13,17 | 1.945.900 | | 2007-02-08 | 00:00:00 | 12,98 | 13,29 | 12,83 | 13,29 | 3.092.700 | | 2007-02-09 | 00:00:00 | 13,22 | 13,48 | 13,13 | 13,16 | 3.188.500 | | 2007-02-12 | 00:00:00 | 13,16 | 13,49 | 13,07 | 13,16 | 1.785.000 | | 2007-02-13 | 00:00:00 | 13,31 | 13,40 | 13,20 | 13,29 | 1.385.100 | | 2007-02-14 | 00:00:00 | 13,47 | 13,69 | 13,35 | 13,52 | 1.977.300 | | 2007-02-15 | 00:00:00 | 13,71 | 13,75 | 13,50 | 13,71 | 1.647.700 | | 2007-02-16 | 00:00:00 | 13,38 | 13,56 | 13,36 | 13,49 | 1.563.100 | | 2007-02-20 | 00:00:00 | 13,11 | 13,29 | 13,06 | 13,18 | 1.704.200 | | 2007-02-21 | 00:00:00 | 13,14 | 13,83 | 13,14 | 13,76 | 3.079.700 | | 2007-02-22 | 00:00:00 | 13,99 | 14,15 | 13,85 | 13,99 | 3.219.000 | | 2007-02-23 | 00:00:00 | 14,46 | 14,47 | 14,02 | 14,13 | 2.123.200 | | 2007-02-26 | 00:00:00 | 14,40 | 14,43 | 14,14 | 14,30 | 1.434.600 | | 2007-02-27 | 00:00:00 | 13,86 | 13,98 | 13,22 | 13,38 | 3.829.500 | | 2007-02-28 | 00:00:00 | 13,62 | 13,92 | 13,33 | 13,84 | 3.951.100 | | 2007-03-01 | 00:00:00 | 13,43 | 13,94 | 12,99 | 13,80 | 4.124.700 | | 2007-03-02 | 00:00:00 | 13,40 | 13,73 | 13,33 | 13,39 | 2.786.800 | | 2007-03-05 | 00:00:00 | 12,82 | 13,34 | 12,80 | 13,06 | 3.407.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
