(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-21 | 00:00:00 | 9,59 | 9,64 | 8,93 | 9,24 | 3.008.300 | 2009-07-22 | 00:00:00 | 9,31 | 9,49 | 9,20 | 9,34 | 2.764.800 | 2009-07-23 | 00:00:00 | 9,36 | 9,75 | 9,36 | 9,52 | 2.214.600 | 2009-07-24 | 00:00:00 | 9,31 | 9,48 | 9,27 | 9,40 | 1.282.400 | 2009-07-27 | 00:00:00 | 9,26 | 9,33 | 9,13 | 9,19 | 1.524.300 | 2009-07-28 | 00:00:00 | 8,86 | 8,98 | 8,70 | 8,91 | 2.601.500 | 2009-07-29 | 00:00:00 | 8,84 | 8,88 | 8,63 | 8,66 | 2.082.400 | 2009-07-30 | 00:00:00 | 8,97 | 9,06 | 8,86 | 8,87 | 1.529.000 | 2009-07-31 | 00:00:00 | 9,01 | 9,33 | 8,89 | 9,26 | 1.996.100 | 2009-08-03 | 00:00:00 | 9,54 | 9,56 | 9,30 | 9,34 | 1.786.700 | 2009-08-04 | 00:00:00 | 9,42 | 9,65 | 9,33 | 9,49 | 2.031.700 | 2009-08-05 | 00:00:00 | 9,51 | 9,74 | 9,38 | 9,62 | 2.345.900 | 2009-08-06 | 00:00:00 | 9,62 | 9,65 | 9,32 | 9,47 | 1.803.600 | 2009-08-07 | 00:00:00 | 9,50 | 9,51 | 9,10 | 9,17 | 2.462.800 | 2009-08-10 | 00:00:00 | 9,18 | 9,18 | 8,87 | 8,99 | 1.792.600 | 2009-08-11 | 00:00:00 | 8,99 | 9,00 | 8,82 | 8,93 | 1.741.000 | 2009-08-12 | 00:00:00 | 9,02 | 9,28 | 8,96 | 9,13 | 1.493.100 | 2009-08-13 | 00:00:00 | 9,55 | 9,59 | 9,35 | 9,49 | 1.931.100 | 2009-08-14 | 00:00:00 | 9,44 | 9,51 | 9,06 | 9,11 | 1.815.500 | 2009-08-17 | 00:00:00 | 8,99 | 9,17 | 8,81 | 8,99 | 3.472.900 | 2009-08-18 | 00:00:00 | 9,25 | 9,34 | 9,09 | 9,14 | 2.244.500 | 2009-08-19 | 00:00:00 | 9,09 | 9,35 | 9,09 | 9,26 | 2.640.300 | 2009-08-20 | 00:00:00 | 9,11 | 9,27 | 9,08 | 9,23 | 1.440.300 | 2009-08-21 | 00:00:00 | 9,45 | 9,51 | 9,32 | 9,38 | 2.182.200 | 2009-08-24 | 00:00:00 | 9,24 | 9,35 | 9,00 | 9,05 | 2.292.200 | 2009-08-25 | 00:00:00 | 9,42 | 9,43 | 9,23 | 9,37 | 2.045.100 | 2009-08-26 | 00:00:00 | 9,27 | 9,32 | 8,91 | 9,06 | 3.782.000 | 2009-08-27 | 00:00:00 | 9,19 | 9,50 | 8,99 | 9,38 | 2.581.400 | 2009-08-28 | 00:00:00 | 9,49 | 9,58 | 9,29 | 9,37 | 2.274.400 | 2009-08-31 | 00:00:00 | 9,24 | 9,44 | 9,18 | 9,40 | 1.890.200 | 2009-09-01 | 00:00:00 | 9,20 | 9,34 | 8,93 | 9,03 | 2.704.700 | 2009-09-02 | 00:00:00 | 9,22 | 10,06 | 9,14 | 10,01 | 6.312.500 | 2009-09-03 | 00:00:00 | 10,24 | 10,82 | 10,07 | 10,51 | 7.888.300 | 2009-09-04 | 00:00:00 | 10,46 | 10,80 | 10,40 | 10,68 | 3.148.900 | 2009-09-08 | 00:00:00 | 11,51 | 11,63 | 11,16 | 11,26 | 7.575.200 | 2009-09-09 | 00:00:00 | 11,34 | 11,52 | 10,83 | 10,98 | 5.373.600 | 2009-09-10 | 00:00:00 | 10,86 | 11,34 | 10,79 | 11,21 | 4.100.900 | 2009-09-11 | 00:00:00 | 11,52 | 11,76 | 11,30 | 11,43 | 4.109.100 | 2009-09-14 | 00:00:00 | 11,19 | 11,38 | 11,08 | 11,19 | 3.035.100 | 2009-09-15 | 00:00:00 | 11,24 | 11,47 | 11,18 | 11,38 | 6.210.300 | 2009-09-16 | 00:00:00 | 11,83 | 11,86 | 11,63 | 11,75 | 5.493.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|