(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-04-18 | 00:00:00 | 14,66 | 15,08 | 14,42 | 14,96 | 4.996.000 | 2011-04-19 | 00:00:00 | 14,83 | 14,99 | 14,59 | 14,78 | 3.843.600 | 2011-04-20 | 00:00:00 | 14,61 | 15,09 | 14,61 | 15,02 | 5.919.300 | 2011-04-21 | 00:00:00 | 15,07 | 15,48 | 15,05 | 15,42 | 4.372.900 | 2011-04-25 | 00:00:00 | 15,58 | 15,62 | 15,21 | 15,21 | 2.013.300 | 2011-04-26 | 00:00:00 | 15,15 | 15,15 | 14,70 | 14,84 | 3.000.500 | 2011-04-27 | 00:00:00 | 15,00 | 15,15 | 14,56 | 15,13 | 2.733.600 | 2011-04-28 | 00:00:00 | 14,85 | 15,10 | 14,62 | 14,66 | 3.556.400 | 2011-04-29 | 00:00:00 | 14,90 | 15,59 | 14,86 | 15,57 | 3.900.000 | 2011-05-02 | 00:00:00 | 15,68 | 15,73 | 15,07 | 15,19 | 2.821.100 | 2011-05-03 | 00:00:00 | 15,08 | 15,18 | 14,41 | 14,57 | 3.107.100 | 2011-05-04 | 00:00:00 | 14,56 | 14,56 | 14,03 | 14,43 | 3.463.500 | 2011-05-05 | 00:00:00 | 13,89 | 14,08 | 13,55 | 13,70 | 4.387.900 | 2011-05-06 | 00:00:00 | 13,89 | 14,35 | 13,84 | 13,91 | 2.279.000 | 2011-05-09 | 00:00:00 | 13,94 | 14,03 | 13,81 | 14,01 | 2.022.300 | 2011-05-10 | 00:00:00 | 13,85 | 13,98 | 13,75 | 13,80 | 1.724.900 | 2011-05-11 | 00:00:00 | 13,84 | 13,85 | 13,32 | 13,39 | 3.696.300 | 2011-05-12 | 00:00:00 | 13,26 | 13,64 | 13,17 | 13,44 | 3.100.000 | 2011-05-13 | 00:00:00 | 13,41 | 13,56 | 12,94 | 13,13 | 2.688.200 | 2011-05-16 | 00:00:00 | 13,23 | 13,45 | 13,08 | 13,26 | 2.882.000 | 2011-05-17 | 00:00:00 | 13,19 | 13,33 | 12,96 | 13,27 | 2.430.600 | 2011-05-18 | 00:00:00 | 13,96 | 13,96 | 13,22 | 13,48 | 2.125.200 | 2011-05-19 | 00:00:00 | 13,36 | 13,65 | 13,34 | 13,50 | 1.786.000 | 2011-05-20 | 00:00:00 | 13,50 | 13,72 | 13,20 | 13,48 | 2.409.500 | 2011-05-23 | 00:00:00 | 13,21 | 13,46 | 13,19 | 13,31 | 1.510.200 | 2011-05-24 | 00:00:00 | 13,37 | 13,68 | 13,37 | 13,57 | 1.785.600 | 2011-05-25 | 00:00:00 | 13,44 | 13,57 | 13,32 | 13,45 | 1.833.300 | 2011-05-26 | 00:00:00 | 13,42 | 13,45 | 12,96 | 12,97 | 4.173.400 | 2011-05-27 | 00:00:00 | 13,33 | 13,80 | 13,30 | 13,79 | 2.671.600 | 2011-05-31 | 00:00:00 | 13,92 | 13,95 | 13,71 | 13,91 | 2.001.500 | 2011-06-01 | 00:00:00 | 13,98 | 14,08 | 13,75 | 13,75 | 2.872.500 | 2011-06-02 | 00:00:00 | 13,95 | 14,02 | 13,68 | 13,96 | 2.458.200 | 2011-06-03 | 00:00:00 | 14,04 | 14,29 | 13,93 | 14,15 | 2.647.000 | 2011-06-06 | 00:00:00 | 14,06 | 14,13 | 13,49 | 13,51 | 2.065.100 | 2011-06-07 | 00:00:00 | 13,80 | 13,84 | 13,53 | 13,57 | 1.609.500 | 2011-06-08 | 00:00:00 | 13,30 | 13,47 | 12,86 | 12,97 | 2.988.000 | 2011-06-09 | 00:00:00 | 13,05 | 13,34 | 12,91 | 13,21 | 2.674.800 | 2011-06-10 | 00:00:00 | 13,02 | 13,18 | 12,88 | 13,12 | 1.976.100 | 2011-06-13 | 00:00:00 | 13,12 | 13,12 | 12,62 | 12,72 | 2.556.900 | 2011-06-14 | 00:00:00 | 12,80 | 13,07 | 12,77 | 12,95 | 1.520.500 | 2011-06-15 | 00:00:00 | 12,86 | 12,98 | 12,52 | 12,73 | 2.889.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|