(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 11,83 | 11,86 | 11,63 | 11,75 | 5.493.100 | | 2009-09-17 | 00:00:00 | 11,69 | 11,86 | 11,14 | 11,29 | 4.484.200 | | 2009-09-18 | 00:00:00 | 11,51 | 11,58 | 11,16 | 11,37 | 6.727.800 | | 2009-09-21 | 00:00:00 | 11,01 | 11,24 | 10,87 | 11,11 | 3.863.500 | | 2009-09-22 | 00:00:00 | 11,45 | 11,51 | 11,11 | 11,26 | 3.432.700 | | 2009-09-23 | 00:00:00 | 11,13 | 11,20 | 10,67 | 10,70 | 3.896.400 | | 2009-09-24 | 00:00:00 | 10,98 | 10,98 | 10,48 | 10,61 | 3.259.800 | | 2009-09-25 | 00:00:00 | 10,54 | 10,69 | 10,40 | 10,51 | 3.143.900 | | 2009-09-28 | 00:00:00 | 10,52 | 10,85 | 10,44 | 10,51 | 2.733.200 | | 2009-09-29 | 00:00:00 | 10,51 | 10,76 | 10,46 | 10,66 | 2.875.000 | | 2009-09-30 | 00:00:00 | 10,84 | 10,96 | 10,46 | 10,94 | 6.017.300 | | 2009-10-01 | 00:00:00 | 10,75 | 10,84 | 10,27 | 10,37 | 6.554.200 | | 2009-10-02 | 00:00:00 | 10,14 | 10,67 | 10,12 | 10,23 | 6.505.100 | | 2009-10-05 | 00:00:00 | 10,33 | 10,82 | 10,29 | 10,77 | 3.505.100 | | 2009-10-06 | 00:00:00 | 11,09 | 11,81 | 11,05 | 11,75 | 6.918.500 | | 2009-10-07 | 00:00:00 | 11,72 | 11,85 | 11,25 | 11,64 | 7.105.600 | | 2009-10-08 | 00:00:00 | 11,68 | 12,02 | 11,44 | 11,81 | 5.725.600 | | 2009-10-09 | 00:00:00 | 11,59 | 11,70 | 11,41 | 11,63 | 2.987.300 | | 2009-10-12 | 00:00:00 | 11,71 | 11,85 | 11,48 | 11,62 | 2.125.200 | | 2009-10-13 | 00:00:00 | 11,81 | 12,05 | 11,51 | 11,98 | 3.988.100 | | 2009-10-14 | 00:00:00 | 11,95 | 11,98 | 11,66 | 11,75 | 3.415.400 | | 2009-10-15 | 00:00:00 | 11,43 | 11,79 | 11,40 | 11,52 | 3.993.200 | | 2009-10-16 | 00:00:00 | 11,42 | 11,62 | 11,24 | 11,52 | 4.653.500 | | 2009-10-19 | 00:00:00 | 11,44 | 11,67 | 11,25 | 11,59 | 2.433.400 | | 2009-10-20 | 00:00:00 | 11,62 | 11,62 | 11,31 | 11,52 | 2.879.600 | | 2009-10-21 | 00:00:00 | 11,31 | 11,77 | 11,28 | 11,42 | 4.675.500 | | 2009-10-22 | 00:00:00 | 11,30 | 11,37 | 11,05 | 11,17 | 3.629.700 | | 2009-10-23 | 00:00:00 | 11,24 | 11,28 | 10,96 | 11,03 | 4.118.700 | | 2009-10-26 | 00:00:00 | 11,01 | 11,18 | 10,50 | 10,55 | 4.445.400 | | 2009-10-27 | 00:00:00 | 10,52 | 10,75 | 10,27 | 10,58 | 2.955.100 | | 2009-10-28 | 00:00:00 | 10,43 | 10,58 | 9,92 | 9,94 | 3.928.600 | | 2009-10-29 | 00:00:00 | 10,24 | 10,72 | 10,23 | 10,36 | 3.589.700 | | 2009-10-30 | 00:00:00 | 10,13 | 10,14 | 9,65 | 9,96 | 5.005.100 | | 2009-11-02 | 00:00:00 | 9,93 | 10,30 | 9,64 | 9,83 | 5.374.800 | | 2009-11-03 | 00:00:00 | 9,56 | 10,47 | 9,53 | 10,37 | 8.809.500 | | 2009-11-04 | 00:00:00 | 10,63 | 10,82 | 10,27 | 10,51 | 6.167.000 | | 2009-11-05 | 00:00:00 | 10,40 | 10,60 | 10,22 | 10,50 | 3.529.600 | | 2009-11-06 | 00:00:00 | 10,72 | 10,98 | 10,61 | 10,69 | 3.809.200 | | 2009-11-09 | 00:00:00 | 10,98 | 11,13 | 10,82 | 10,90 | 4.098.000 | | 2009-11-10 | 00:00:00 | 10,72 | 10,96 | 10,60 | 10,94 | 2.743.600 | | 2009-11-11 | 00:00:00 | 11,03 | 11,05 | 10,59 | 10,79 | 3.887.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
