(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 | | 2010-10-26 | 00:00:00 | 11,02 | 11,47 | 10,96 | 11,27 | 2.737.200 | | 2010-10-27 | 00:00:00 | 11,09 | 11,31 | 10,97 | 11,25 | 3.662.900 | | 2010-10-28 | 00:00:00 | 11,31 | 11,34 | 11,13 | 11,28 | 2.348.200 | | 2010-10-29 | 00:00:00 | 11,44 | 11,57 | 11,36 | 11,53 | 1.301.600 | | 2010-11-01 | 00:00:00 | 11,34 | 11,38 | 11,19 | 11,33 | 1.469.900 | | 2010-11-02 | 00:00:00 | 11,38 | 11,60 | 11,26 | 11,57 | 2.244.300 | | 2010-11-03 | 00:00:00 | 11,53 | 11,63 | 11,31 | 11,41 | 4.405.600 | | 2010-11-04 | 00:00:00 | 11,72 | 12,36 | 11,68 | 12,36 | 4.335.300 | | 2010-11-05 | 00:00:00 | 12,29 | 12,58 | 12,23 | 12,35 | 2.573.300 | | 2010-11-08 | 00:00:00 | 12,29 | 12,51 | 12,24 | 12,51 | 1.280.200 | | 2010-11-09 | 00:00:00 | 12,63 | 12,82 | 11,89 | 12,02 | 3.940.800 | | 2010-11-10 | 00:00:00 | 12,34 | 12,45 | 11,97 | 12,41 | 3.170.000 | | 2010-11-11 | 00:00:00 | 12,43 | 12,48 | 12,11 | 12,41 | 2.359.200 | | 2010-11-12 | 00:00:00 | 12,25 | 12,39 | 11,92 | 12,18 | 2.425.800 | | 2010-11-15 | 00:00:00 | 12,06 | 12,28 | 11,99 | 12,01 | 1.503.600 | | 2010-11-16 | 00:00:00 | 11,75 | 11,89 | 11,60 | 11,69 | 2.399.400 | | 2010-11-17 | 00:00:00 | 11,59 | 11,85 | 11,56 | 11,75 | 1.642.000 | | 2010-11-18 | 00:00:00 | 11,87 | 11,98 | 11,74 | 11,76 | 1.366.700 | | 2010-11-19 | 00:00:00 | 11,71 | 11,96 | 11,63 | 11,87 | 1.390.000 | | 2010-11-22 | 00:00:00 | 11,77 | 11,97 | 11,64 | 11,95 | 1.134.800 | | 2010-11-23 | 00:00:00 | 11,82 | 11,88 | 11,61 | 11,64 | 1.932.100 | | 2010-11-24 | 00:00:00 | 11,70 | 11,77 | 11,63 | 11,73 | 775.300 | | 2010-11-26 | 00:00:00 | 11,45 | 11,50 | 11,31 | 11,37 | 686.700 | | 2010-11-29 | 00:00:00 | 11,34 | 11,51 | 11,21 | 11,32 | 2.854.600 | | 2010-11-30 | 00:00:00 | 11,23 | 11,41 | 11,17 | 11,33 | 2.488.500 | | 2010-12-01 | 00:00:00 | 11,35 | 11,43 | 11,21 | 11,41 | 1.893.700 | | 2010-12-02 | 00:00:00 | 11,47 | 11,65 | 11,43 | 11,52 | 1.606.100 | | 2010-12-03 | 00:00:00 | 11,84 | 12,44 | 11,84 | 12,41 | 3.539.800 | | 2010-12-06 | 00:00:00 | 12,41 | 12,74 | 12,40 | 12,69 | 2.148.000 | | 2010-12-07 | 00:00:00 | 12,63 | 12,68 | 12,09 | 12,09 | 2.398.100 | | 2010-12-08 | 00:00:00 | 12,11 | 12,33 | 12,01 | 12,16 | 1.646.200 | | 2010-12-09 | 00:00:00 | 12,24 | 12,41 | 12,17 | 12,37 | 1.425.600 | | 2010-12-10 | 00:00:00 | 12,25 | 12,49 | 12,07 | 12,36 | 1.696.000 | | 2010-12-13 | 00:00:00 | 12,56 | 12,73 | 12,47 | 12,64 | 1.088.900 | | 2010-12-14 | 00:00:00 | 12,70 | 12,90 | 12,65 | 12,75 | 1.185.900 | | 2010-12-15 | 00:00:00 | 12,86 | 12,96 | 12,46 | 12,52 | 2.071.400 | | 2010-12-16 | 00:00:00 | 12,58 | 12,59 | 12,04 | 12,34 | 2.181.400 | | 2010-12-17 | 00:00:00 | 12,48 | 12,54 | 12,33 | 12,34 | 2.019.500 | | 2010-12-20 | 00:00:00 | 12,42 | 12,53 | 12,26 | 12,45 | 1.473.500 | | 2010-12-21 | 00:00:00 | 12,37 | 12,41 | 12,09 | 12,13 | 1.150.600 | | 2010-12-22 | 00:00:00 | 12,12 | 12,25 | 12,08 | 12,09 | 771.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
