(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 | | 2011-02-18 | 00:00:00 | 11,13 | 11,44 | 11,07 | 11,24 | 1.504.900 | | 2011-02-22 | 00:00:00 | 11,66 | 11,70 | 11,35 | 11,36 | 2.330.300 | | 2011-02-23 | 00:00:00 | 11,60 | 11,76 | 11,51 | 11,54 | 1.733.000 | | 2011-02-24 | 00:00:00 | 11,64 | 11,66 | 11,42 | 11,63 | 5.706.200 | | 2011-02-25 | 00:00:00 | 11,53 | 11,69 | 11,52 | 11,67 | 2.867.900 | | 2011-02-28 | 00:00:00 | 11,67 | 11,96 | 11,63 | 11,78 | 1.921.400 | | 2011-03-01 | 00:00:00 | 11,69 | 11,79 | 11,64 | 11,75 | 2.454.500 | | 2011-03-02 | 00:00:00 | 11,79 | 11,88 | 11,73 | 11,79 | 2.426.200 | | 2011-03-03 | 00:00:00 | 11,67 | 11,78 | 11,61 | 11,74 | 2.589.200 | | 2011-03-04 | 00:00:00 | 11,72 | 12,23 | 11,72 | 12,10 | 4.039.300 | | 2011-03-07 | 00:00:00 | 12,22 | 12,27 | 11,98 | 12,20 | 3.958.800 | | 2011-03-08 | 00:00:00 | 11,92 | 12,29 | 11,77 | 12,26 | 5.180.300 | | 2011-03-09 | 00:00:00 | 12,21 | 12,38 | 12,18 | 12,32 | 4.163.100 | | 2011-03-10 | 00:00:00 | 11,92 | 12,26 | 11,86 | 12,13 | 5.661.000 | | 2011-03-11 | 00:00:00 | 12,03 | 12,50 | 11,99 | 12,47 | 2.639.900 | | 2011-03-14 | 00:00:00 | 12,31 | 12,40 | 12,19 | 12,40 | 1.882.900 | | 2011-03-15 | 00:00:00 | 11,78 | 12,33 | 11,73 | 12,29 | 3.921.800 | | 2011-03-16 | 00:00:00 | 12,19 | 12,29 | 11,85 | 12,00 | 3.478.700 | | 2011-03-17 | 00:00:00 | 12,01 | 12,06 | 11,79 | 11,86 | 2.914.700 | | 2011-03-18 | 00:00:00 | 11,88 | 12,02 | 11,73 | 11,87 | 7.097.800 | | 2011-03-21 | 00:00:00 | 12,10 | 12,42 | 11,99 | 12,36 | 2.910.000 | | 2011-03-22 | 00:00:00 | 12,21 | 12,52 | 12,19 | 12,46 | 4.059.200 | | 2011-03-23 | 00:00:00 | 12,55 | 13,55 | 12,55 | 13,49 | 7.878.200 | | 2011-03-24 | 00:00:00 | 14,19 | 14,68 | 13,95 | 14,39 | 10.009.000 | | 2011-03-25 | 00:00:00 | 14,03 | 14,13 | 13,64 | 14,10 | 6.406.300 | | 2011-03-28 | 00:00:00 | 13,87 | 14,54 | 13,80 | 14,22 | 4.474.200 | | 2011-03-29 | 00:00:00 | 14,19 | 14,75 | 14,17 | 14,72 | 6.644.400 | | 2011-03-30 | 00:00:00 | 15,14 | 15,36 | 14,89 | 15,26 | 5.094.400 | | 2011-03-31 | 00:00:00 | 15,25 | 15,30 | 14,52 | 14,87 | 5.266.000 | | 2011-04-01 | 00:00:00 | 14,82 | 15,33 | 14,79 | 15,22 | 2.982.600 | | 2011-04-04 | 00:00:00 | 15,16 | 15,28 | 14,75 | 14,80 | 2.570.700 | | 2011-04-05 | 00:00:00 | 14,85 | 15,35 | 14,71 | 15,28 | 3.232.800 | | 2011-04-06 | 00:00:00 | 15,52 | 15,62 | 15,25 | 15,51 | 2.486.400 | | 2011-04-07 | 00:00:00 | 15,39 | 15,69 | 15,24 | 15,33 | 2.019.100 | | 2011-04-08 | 00:00:00 | 15,54 | 15,62 | 15,40 | 15,56 | 1.905.800 | | 2011-04-11 | 00:00:00 | 15,41 | 15,52 | 15,02 | 15,08 | 3.229.000 | | 2011-04-12 | 00:00:00 | 15,00 | 15,05 | 14,75 | 14,78 | 3.317.100 | | 2011-04-13 | 00:00:00 | 14,99 | 15,05 | 14,65 | 14,83 | 2.504.200 | | 2011-04-14 | 00:00:00 | 14,59 | 14,92 | 14,57 | 14,90 | 2.860.200 | | 2011-04-15 | 00:00:00 | 14,70 | 14,91 | 14,57 | 14,81 | 2.238.700 | | 2011-04-18 | 00:00:00 | 14,66 | 15,08 | 14,42 | 14,96 | 4.996.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
