(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 | | 2011-08-11 | 00:00:00 | 14,03 | 14,55 | 13,99 | 14,45 | 3.858.800 | | 2011-08-12 | 00:00:00 | 14,13 | 14,30 | 13,75 | 13,95 | 3.530.800 | | 2011-08-15 | 00:00:00 | 13,42 | 13,78 | 13,09 | 13,64 | 4.631.000 | | 2011-08-16 | 00:00:00 | 13,37 | 13,39 | 13,10 | 13,12 | 2.868.400 | | 2011-08-17 | 00:00:00 | 13,05 | 13,26 | 12,87 | 13,02 | 3.455.700 | | 2011-08-18 | 00:00:00 | 13,02 | 13,13 | 12,45 | 12,52 | 2.588.400 | | 2011-08-19 | 00:00:00 | 12,30 | 12,42 | 11,90 | 11,96 | 6.163.000 | | 2011-08-22 | 00:00:00 | 12,62 | 13,01 | 12,54 | 12,91 | 4.451.800 | | 2011-08-23 | 00:00:00 | 12,76 | 13,13 | 12,57 | 12,80 | 3.997.300 | | 2011-08-24 | 00:00:00 | 12,67 | 12,83 | 12,33 | 12,66 | 2.758.600 | | 2011-08-25 | 00:00:00 | 12,58 | 12,93 | 12,39 | 12,82 | 2.047.000 | | 2011-08-26 | 00:00:00 | 12,82 | 13,32 | 12,51 | 13,26 | 2.102.500 | | 2011-08-29 | 00:00:00 | 13,29 | 13,39 | 13,00 | 13,02 | 2.320.400 | | 2011-08-30 | 00:00:00 | 13,27 | 13,30 | 13,02 | 13,26 | 1.552.400 | | 2011-08-31 | 00:00:00 | 13,38 | 13,51 | 13,18 | 13,37 | 1.768.900 | | 2011-09-01 | 00:00:00 | 13,48 | 13,71 | 13,34 | 13,57 | 3.247.100 | | 2011-09-02 | 00:00:00 | 13,72 | 14,00 | 13,62 | 13,79 | 2.233.900 | | 2011-09-06 | 00:00:00 | 13,60 | 14,11 | 13,60 | 13,94 | 3.637.700 | | 2011-09-07 | 00:00:00 | 13,76 | 14,08 | 13,51 | 14,06 | 2.150.500 | | 2011-09-08 | 00:00:00 | 14,05 | 14,12 | 13,72 | 13,85 | 2.604.400 | | 2011-09-09 | 00:00:00 | 13,66 | 13,83 | 13,50 | 13,66 | 2.226.700 | | 2011-09-12 | 00:00:00 | 13,28 | 13,47 | 12,58 | 12,87 | 2.617.300 | | 2011-09-13 | 00:00:00 | 12,99 | 13,37 | 12,76 | 13,35 | 2.401.300 | | 2011-09-14 | 00:00:00 | 13,21 | 13,24 | 12,91 | 12,95 | 2.167.300 | | 2011-09-15 | 00:00:00 | 12,89 | 12,99 | 12,43 | 12,73 | 3.352.300 | | 2011-09-16 | 00:00:00 | 12,90 | 13,29 | 12,75 | 13,14 | 4.712.600 | | 2011-09-19 | 00:00:00 | 13,19 | 13,25 | 12,92 | 13,14 | 3.593.200 | | 2011-09-20 | 00:00:00 | 13,18 | 13,56 | 12,98 | 13,42 | 4.944.400 | | 2011-09-21 | 00:00:00 | 13,38 | 13,83 | 13,27 | 13,28 | 4.126.400 | | 2011-09-22 | 00:00:00 | 12,86 | 12,93 | 12,40 | 12,64 | 3.837.200 | | 2011-09-23 | 00:00:00 | 12,27 | 12,36 | 11,53 | 11,84 | 3.901.000 | | 2011-09-26 | 00:00:00 | 11,76 | 12,18 | 11,67 | 12,10 | 3.852.000 | | 2011-09-27 | 00:00:00 | 12,35 | 12,47 | 11,78 | 11,88 | 3.128.500 | | 2011-09-28 | 00:00:00 | 11,96 | 12,06 | 11,48 | 11,50 | 3.316.800 | | 2011-09-29 | 00:00:00 | 11,70 | 11,85 | 11,43 | 11,65 | 2.735.800 | | 2011-09-30 | 00:00:00 | 11,48 | 12,08 | 11,44 | 11,73 | 3.015.700 | | 2011-10-03 | 00:00:00 | 11,98 | 12,39 | 11,81 | 11,82 | 3.240.200 | | 2011-10-04 | 00:00:00 | 11,76 | 11,79 | 11,08 | 11,56 | 3.583.400 | | 2011-10-05 | 00:00:00 | 11,61 | 12,21 | 11,52 | 12,18 | 3.003.400 | | 2011-10-06 | 00:00:00 | 12,10 | 12,23 | 11,73 | 11,98 | 3.204.900 | | 2011-10-07 | 00:00:00 | 12,14 | 12,18 | 11,50 | 11,75 | 3.877.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
