(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 | | 2010-08-30 | 00:00:00 | 10,21 | 10,33 | 10,19 | 10,25 | 1.464.800 | | 2010-08-31 | 00:00:00 | 10,32 | 10,45 | 10,11 | 10,18 | 2.030.800 | | 2010-09-01 | 00:00:00 | 10,29 | 10,33 | 10,02 | 10,10 | 2.611.400 | | 2010-09-02 | 00:00:00 | 10,29 | 10,52 | 10,23 | 10,52 | 1.994.800 | | 2010-09-03 | 00:00:00 | 10,44 | 10,67 | 10,43 | 10,62 | 1.573.400 | | 2010-09-07 | 00:00:00 | 10,73 | 10,91 | 10,72 | 10,82 | 1.947.500 | | 2010-09-08 | 00:00:00 | 10,83 | 10,88 | 10,67 | 10,74 | 1.747.400 | | 2010-09-09 | 00:00:00 | 10,93 | 11,02 | 10,82 | 10,88 | 2.518.800 | | 2010-09-10 | 00:00:00 | 10,89 | 11,10 | 10,88 | 11,07 | 1.508.700 | | 2010-09-13 | 00:00:00 | 11,18 | 11,24 | 11,12 | 11,19 | 1.821.300 | | 2010-09-14 | 00:00:00 | 11,38 | 11,94 | 11,36 | 11,44 | 6.081.000 | | 2010-09-15 | 00:00:00 | 11,43 | 11,63 | 11,32 | 11,55 | 3.354.200 | | 2010-09-16 | 00:00:00 | 11,67 | 11,79 | 11,62 | 11,74 | 3.415.500 | | 2010-09-17 | 00:00:00 | 11,56 | 11,58 | 11,01 | 11,06 | 8.152.400 | | 2010-09-20 | 00:00:00 | 11,10 | 11,33 | 11,07 | 11,14 | 2.291.300 | | 2010-09-21 | 00:00:00 | 11,17 | 11,29 | 10,88 | 11,24 | 2.762.600 | | 2010-09-22 | 00:00:00 | 11,27 | 11,37 | 11,16 | 11,31 | 2.348.700 | | 2010-09-23 | 00:00:00 | 11,43 | 11,47 | 11,15 | 11,20 | 1.711.000 | | 2010-09-24 | 00:00:00 | 11,39 | 11,50 | 11,27 | 11,42 | 1.751.400 | | 2010-09-27 | 00:00:00 | 11,50 | 11,50 | 11,30 | 11,31 | 1.035.900 | | 2010-09-28 | 00:00:00 | 11,28 | 11,59 | 11,19 | 11,55 | 2.430.400 | | 2010-09-29 | 00:00:00 | 11,39 | 11,49 | 11,28 | 11,41 | 1.689.200 | | 2010-09-30 | 00:00:00 | 11,31 | 11,33 | 11,03 | 11,29 | 2.241.800 | | 2010-10-01 | 00:00:00 | 11,21 | 11,45 | 11,21 | 11,32 | 1.913.100 | | 2010-10-04 | 00:00:00 | 11,19 | 11,35 | 11,16 | 11,24 | 1.423.400 | | 2010-10-05 | 00:00:00 | 11,53 | 11,85 | 11,51 | 11,84 | 2.378.700 | | 2010-10-06 | 00:00:00 | 11,68 | 11,91 | 11,63 | 11,87 | 1.790.000 | | 2010-10-07 | 00:00:00 | 11,70 | 11,70 | 11,22 | 11,41 | 3.649.300 | | 2010-10-08 | 00:00:00 | 11,33 | 11,50 | 11,30 | 11,48 | 2.026.100 | | 2010-10-11 | 00:00:00 | 11,35 | 11,53 | 11,30 | 11,49 | 1.521.200 | | 2010-10-12 | 00:00:00 | 11,41 | 11,47 | 11,16 | 11,41 | 2.124.800 | | 2010-10-13 | 00:00:00 | 11,50 | 11,59 | 11,35 | 11,42 | 3.386.200 | | 2010-10-14 | 00:00:00 | 11,35 | 11,52 | 11,31 | 11,39 | 1.484.700 | | 2010-10-15 | 00:00:00 | 11,32 | 11,34 | 11,15 | 11,25 | 2.077.500 | | 2010-10-18 | 00:00:00 | 11,18 | 11,29 | 11,10 | 11,20 | 1.135.800 | | 2010-10-19 | 00:00:00 | 11,01 | 11,02 | 10,65 | 10,75 | 4.236.900 | | 2010-10-20 | 00:00:00 | 10,83 | 11,12 | 10,80 | 11,01 | 1.910.400 | | 2010-10-21 | 00:00:00 | 11,06 | 11,11 | 10,79 | 10,95 | 2.343.700 | | 2010-10-22 | 00:00:00 | 11,12 | 11,27 | 10,99 | 11,25 | 2.035.300 | | 2010-10-25 | 00:00:00 | 11,42 | 11,43 | 11,21 | 11,26 | 1.579.500 | | 2010-10-26 | 00:00:00 | 11,02 | 11,47 | 10,96 | 11,27 | 2.737.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
