(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 11,65 | 11,81 | 11,41 | 11,56 | 2.634.800 | | 2009-05-26 | 00:00:00 | 11,28 | 11,80 | 11,25 | 11,69 | 2.644.900 | | 2009-05-27 | 00:00:00 | 11,67 | 11,72 | 11,32 | 11,37 | 2.292.700 | | 2009-05-28 | 00:00:00 | 11,68 | 11,94 | 11,65 | 11,91 | 2.201.800 | | 2009-05-29 | 00:00:00 | 12,25 | 12,39 | 11,84 | 12,10 | 3.772.400 | | 2009-06-01 | 00:00:00 | 12,09 | 12,10 | 11,55 | 11,60 | 3.650.400 | | 2009-06-02 | 00:00:00 | 11,81 | 12,05 | 11,73 | 11,99 | 2.755.900 | | 2009-06-03 | 00:00:00 | 11,71 | 11,75 | 11,16 | 11,39 | 2.669.800 | | 2009-06-04 | 00:00:00 | 11,52 | 11,76 | 11,31 | 11,63 | 2.649.700 | | 2009-06-05 | 00:00:00 | 11,21 | 11,35 | 10,87 | 11,01 | 2.045.200 | | 2009-06-08 | 00:00:00 | 10,75 | 10,91 | 10,50 | 10,91 | 2.450.000 | | 2009-06-09 | 00:00:00 | 11,14 | 11,16 | 10,75 | 10,76 | 1.735.200 | | 2009-06-10 | 00:00:00 | 11,05 | 11,07 | 10,53 | 10,70 | 1.772.100 | | 2009-06-11 | 00:00:00 | 10,62 | 11,03 | 10,55 | 10,75 | 1.762.600 | | 2009-06-12 | 00:00:00 | 10,49 | 10,57 | 10,36 | 10,48 | 2.185.900 | | 2009-06-15 | 00:00:00 | 10,41 | 10,58 | 10,28 | 10,44 | 2.795.400 | | 2009-06-16 | 00:00:00 | 10,69 | 10,78 | 10,20 | 10,41 | 2.456.300 | | 2009-06-17 | 00:00:00 | 10,32 | 10,59 | 10,03 | 10,54 | 2.659.600 | | 2009-06-18 | 00:00:00 | 10,27 | 10,92 | 10,25 | 10,63 | 4.920.400 | | 2009-06-19 | 00:00:00 | 10,74 | 11,26 | 10,63 | 11,20 | 6.160.300 | | 2009-06-22 | 00:00:00 | 10,60 | 10,70 | 10,15 | 10,17 | 4.188.500 | | 2009-06-23 | 00:00:00 | 10,01 | 10,34 | 9,83 | 10,24 | 3.490.900 | | 2009-06-24 | 00:00:00 | 10,48 | 10,85 | 10,43 | 10,65 | 2.961.200 | | 2009-06-25 | 00:00:00 | 10,76 | 11,19 | 10,70 | 11,17 | 2.727.600 | | 2009-06-26 | 00:00:00 | 11,12 | 11,15 | 10,77 | 10,81 | 1.754.200 | | 2009-06-29 | 00:00:00 | 10,88 | 10,93 | 10,64 | 10,75 | 1.463.600 | | 2009-06-30 | 00:00:00 | 10,77 | 10,83 | 10,29 | 10,32 | 1.825.700 | | 2009-07-01 | 00:00:00 | 10,43 | 10,50 | 10,27 | 10,35 | 3.279.800 | | 2009-07-02 | 00:00:00 | 9,71 | 9,76 | 9,50 | 9,66 | 3.327.100 | | 2009-07-06 | 00:00:00 | 9,09 | 9,24 | 8,81 | 8,98 | 5.314.700 | | 2009-07-07 | 00:00:00 | 9,04 | 9,25 | 9,00 | 9,00 | 2.774.500 | | 2009-07-08 | 00:00:00 | 8,93 | 9,03 | 8,51 | 8,68 | 2.818.500 | | 2009-07-09 | 00:00:00 | 8,82 | 8,96 | 8,59 | 8,61 | 2.801.500 | | 2009-07-10 | 00:00:00 | 8,51 | 8,64 | 8,41 | 8,50 | 2.607.800 | | 2009-07-13 | 00:00:00 | 8,54 | 8,77 | 8,34 | 8,76 | 3.052.000 | | 2009-07-14 | 00:00:00 | 8,92 | 9,00 | 8,78 | 8,85 | 2.438.400 | | 2009-07-15 | 00:00:00 | 9,26 | 9,35 | 9,20 | 9,26 | 1.663.500 | | 2009-07-16 | 00:00:00 | 9,21 | 9,22 | 9,06 | 9,20 | 1.309.400 | | 2009-07-17 | 00:00:00 | 9,09 | 9,29 | 9,00 | 9,20 | 1.650.600 | | 2009-07-20 | 00:00:00 | 9,56 | 9,68 | 9,48 | 9,56 | 3.267.300 | | 2009-07-21 | 00:00:00 | 9,59 | 9,64 | 8,93 | 9,24 | 3.008.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
