(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 11,07 | 11,17 | 10,98 | 11,11 | 2.107.800 | | 2010-01-12 | 00:00:00 | 10,71 | 10,95 | 10,52 | 10,60 | 2.895.700 | | 2010-01-13 | 00:00:00 | 10,61 | 10,84 | 10,35 | 10,73 | 2.200.300 | | 2010-01-14 | 00:00:00 | 10,50 | 10,69 | 10,45 | 10,54 | 1.852.900 | | 2010-01-15 | 00:00:00 | 10,34 | 10,45 | 10,21 | 10,39 | 2.207.200 | | 2010-01-19 | 00:00:00 | 10,29 | 10,49 | 10,24 | 10,42 | 1.866.900 | | 2010-01-20 | 00:00:00 | 10,16 | 10,21 | 9,84 | 10,06 | 3.646.100 | | 2010-01-21 | 00:00:00 | 10,03 | 10,09 | 9,69 | 9,73 | 5.298.900 | | 2010-01-22 | 00:00:00 | 9,64 | 10,10 | 9,59 | 9,83 | 4.443.200 | | 2010-01-25 | 00:00:00 | 9,99 | 10,07 | 9,82 | 9,89 | 2.336.700 | | 2010-01-26 | 00:00:00 | 9,70 | 10,02 | 9,68 | 9,76 | 2.074.700 | | 2010-01-27 | 00:00:00 | 9,69 | 9,77 | 9,47 | 9,69 | 3.170.400 | | 2010-01-28 | 00:00:00 | 9,85 | 9,85 | 9,43 | 9,68 | 3.061.500 | | 2010-01-29 | 00:00:00 | 9,58 | 9,63 | 9,17 | 9,17 | 4.641.500 | | 2010-02-01 | 00:00:00 | 9,40 | 9,76 | 9,34 | 9,76 | 3.480.000 | | 2010-02-02 | 00:00:00 | 10,00 | 10,31 | 9,91 | 10,01 | 3.846.500 | | 2010-02-03 | 00:00:00 | 9,87 | 10,12 | 9,83 | 9,90 | 2.408.600 | | 2010-02-04 | 00:00:00 | 9,60 | 9,60 | 9,32 | 9,33 | 4.710.300 | | 2010-02-05 | 00:00:00 | 9,33 | 9,52 | 8,91 | 9,46 | 6.284.600 | | 2010-02-08 | 00:00:00 | 9,30 | 9,56 | 9,21 | 9,21 | 2.450.600 | | 2010-02-09 | 00:00:00 | 9,38 | 9,67 | 9,27 | 9,49 | 2.845.600 | | 2010-02-10 | 00:00:00 | 9,42 | 9,45 | 9,09 | 9,19 | 3.479.000 | | 2010-02-11 | 00:00:00 | 9,18 | 9,62 | 9,05 | 9,58 | 5.968.300 | | 2010-02-12 | 00:00:00 | 9,21 | 9,39 | 9,15 | 9,33 | 3.263.200 | | 2010-02-16 | 00:00:00 | 9,57 | 9,81 | 9,49 | 9,76 | 2.742.200 | | 2010-02-17 | 00:00:00 | 9,63 | 9,69 | 9,35 | 9,39 | 2.595.900 | | 2010-02-18 | 00:00:00 | 9,38 | 9,50 | 9,20 | 9,34 | 3.769.200 | | 2010-02-19 | 00:00:00 | 9,18 | 9,41 | 9,15 | 9,28 | 2.290.100 | | 2010-02-22 | 00:00:00 | 9,20 | 9,26 | 9,12 | 9,14 | 2.635.300 | | 2010-02-23 | 00:00:00 | 9,04 | 9,12 | 8,77 | 8,79 | 3.477.400 | | 2010-02-24 | 00:00:00 | 8,84 | 8,98 | 8,78 | 8,89 | 2.663.900 | | 2010-02-25 | 00:00:00 | 8,78 | 9,13 | 8,73 | 9,13 | 3.500.900 | | 2010-02-26 | 00:00:00 | 9,05 | 9,21 | 8,91 | 9,13 | 2.351.900 | | 2010-03-01 | 00:00:00 | 9,23 | 9,43 | 9,16 | 9,43 | 3.200.200 | | 2010-03-02 | 00:00:00 | 9,60 | 9,89 | 9,53 | 9,75 | 3.723.000 | | 2010-03-03 | 00:00:00 | 9,93 | 10,05 | 9,83 | 9,99 | 2.341.000 | | 2010-03-04 | 00:00:00 | 9,96 | 10,03 | 9,64 | 9,82 | 3.146.400 | | 2010-03-05 | 00:00:00 | 9,79 | 9,97 | 9,78 | 9,90 | 2.212.400 | | 2010-03-08 | 00:00:00 | 10,02 | 10,05 | 9,78 | 9,81 | 2.112.800 | | 2010-03-09 | 00:00:00 | 9,71 | 9,73 | 9,49 | 9,60 | 1.818.900 | | 2010-03-10 | 00:00:00 | 9,72 | 9,79 | 9,43 | 9,50 | 2.595.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
