(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-14 | 00:00:00 | 11,36 | 11,53 | 11,21 | 11,36 | 1.808.000 | 2008-04-15 | 00:00:00 | 11,46 | 11,48 | 11,00 | 11,10 | 2.964.700 | 2008-04-16 | 00:00:00 | 11,38 | 12,13 | 11,30 | 11,92 | 5.983.900 | 2008-04-17 | 00:00:00 | 11,98 | 12,06 | 11,76 | 11,99 | 1.913.800 | 2008-04-18 | 00:00:00 | 11,80 | 12,49 | 11,80 | 11,99 | 3.119.000 | 2008-04-21 | 00:00:00 | 11,98 | 12,12 | 11,65 | 11,82 | 1.721.400 | 2008-04-22 | 00:00:00 | 12,32 | 12,50 | 12,18 | 12,36 | 3.066.100 | 2008-04-23 | 00:00:00 | 12,15 | 12,29 | 11,92 | 11,94 | 2.619.600 | 2008-04-24 | 00:00:00 | 11,77 | 12,02 | 11,57 | 11,76 | 2.530.500 | 2008-04-25 | 00:00:00 | 11,75 | 12,00 | 11,66 | 11,89 | 1.911.500 | 2008-04-28 | 00:00:00 | 11,95 | 12,12 | 11,75 | 11,94 | 1.311.800 | 2008-04-29 | 00:00:00 | 11,53 | 11,60 | 11,20 | 11,22 | 2.066.900 | 2008-04-30 | 00:00:00 | 11,37 | 11,70 | 11,36 | 11,69 | 2.154.500 | 2008-05-01 | 00:00:00 | 11,25 | 11,61 | 11,20 | 11,46 | 1.638.700 | 2008-05-02 | 00:00:00 | 11,51 | 11,68 | 11,16 | 11,53 | 1.840.700 | 2008-05-05 | 00:00:00 | 11,82 | 11,90 | 11,66 | 11,87 | 1.296.400 | 2008-05-06 | 00:00:00 | 11,89 | 12,08 | 11,86 | 12,03 | 1.344.300 | 2008-05-07 | 00:00:00 | 11,80 | 11,88 | 11,45 | 11,59 | 2.163.800 | 2008-05-08 | 00:00:00 | 11,84 | 12,40 | 11,82 | 12,40 | 2.211.200 | 2008-05-09 | 00:00:00 | 12,34 | 12,49 | 12,17 | 12,34 | 1.113.400 | 2008-05-12 | 00:00:00 | 12,38 | 12,55 | 12,29 | 12,55 | 1.157.800 | 2008-05-13 | 00:00:00 | 12,44 | 12,73 | 12,32 | 12,62 | 1.256.800 | 2008-05-14 | 00:00:00 | 12,42 | 12,60 | 12,25 | 12,26 | 1.396.500 | 2008-05-15 | 00:00:00 | 12,36 | 12,62 | 12,32 | 12,62 | 1.595.500 | 2008-05-16 | 00:00:00 | 12,63 | 12,87 | 12,43 | 12,55 | 2.329.600 | 2008-05-19 | 00:00:00 | 12,79 | 12,99 | 12,70 | 12,93 | 1.828.100 | 2008-05-20 | 00:00:00 | 12,65 | 12,79 | 12,55 | 12,79 | 1.338.300 | 2008-05-21 | 00:00:00 | 12,58 | 12,95 | 12,55 | 12,61 | 1.887.000 | 2008-05-22 | 00:00:00 | 13,03 | 13,20 | 13,00 | 13,09 | 2.478.800 | 2008-05-23 | 00:00:00 | 13,05 | 13,17 | 12,83 | 12,86 | 1.221.900 | 2008-05-27 | 00:00:00 | 12,31 | 12,51 | 12,06 | 12,10 | 1.822.200 | 2008-05-28 | 00:00:00 | 12,05 | 12,22 | 11,90 | 12,16 | 1.535.200 | 2008-05-29 | 00:00:00 | 11,84 | 12,16 | 11,84 | 11,93 | 2.354.200 | 2008-05-30 | 00:00:00 | 11,97 | 11,98 | 11,77 | 11,90 | 970.000 | 2008-06-02 | 00:00:00 | 11,73 | 11,80 | 11,50 | 11,57 | 1.379.800 | 2008-06-03 | 00:00:00 | 11,67 | 11,70 | 11,48 | 11,48 | 1.300.700 | 2008-06-04 | 00:00:00 | 11,49 | 11,73 | 11,39 | 11,54 | 1.851.100 | 2008-06-05 | 00:00:00 | 11,51 | 11,92 | 11,48 | 11,89 | 1.221.500 | 2008-06-06 | 00:00:00 | 11,78 | 12,10 | 11,62 | 12,00 | 2.531.700 | 2008-06-09 | 00:00:00 | 12,03 | 12,29 | 11,97 | 12,13 | 1.045.100 | 2008-06-10 | 00:00:00 | 11,64 | 11,65 | 11,26 | 11,31 | 1.858.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|