Harmony Gold Mining Company Ltd Spon ADR (HMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/03/2023	1.058.572	0,65%	3,04	3,01	3,15	3,11
28/02/2023	2.018.699	3,34%	3,01	2,99	3,105	3,09
27/02/2023	530.337	0,00%	3,03	2,99	3,05	2,99
24/02/2023	630.955	-1,32%	2,97	2,968	3,01	2,99
23/02/2023	576.887	0,66%	3,06	3,01	3,08	3,03
22/02/2023	1.175.532	-5,35%	3,00	2,98	3,08	3,01
21/02/2023	624.778	-1,85%	3,22	3,1425	3,24	3,18
20/02/2023	661.792	0,31%	3,21	3,155	3,28	3,24
17/02/2023	661.792	0,31%	3,21	3,155	3,28	3,24
16/02/2023	1.068.177	-0,31%	3,19	3,185	3,27	3,23
15/02/2023	940.408	-2,70%	3,22	3,185	3,24	3,24
14/02/2023	657.847	1,06%	3,28	3,28	3,345	3,325
13/02/2023	623.304	-0,60%	3,34	3,285	3,355	3,29
10/02/2023	869.959	-1,49%	3,34	3,27	3,35	3,31
09/02/2023	1.016.371	-3,45%	3,53	3,34	3,545	3,36
08/02/2023	1.017.575	-1,13%	3,54	3,47	3,58	3,51
07/02/2023	2.346.008	5,16%	3,52	3,512	3,635	3,565
06/02/2023	1.080.687	-1,45%	3,41	3,36	3,4299	3,39
03/02/2023	937.629	-4,71%	3,50	3,4224	3,575	3,44
02/02/2023	1.492.635	-2,43%	3,78	3,57	3,81	3,61
01/02/2023	1.602.334	5,41%	3,62	3,53	3,745	3,70
31/01/2023	1.326.737	-0,28%	3,51	3,4712	3,535	3,51
30/01/2023	1.543.007	-1,95%	3,59	3,51	3,61	3,52
27/01/2023	1.014.493	-4,27%	3,68	3,59	3,76	3,59
26/01/2023	798.974	-0,66%	3,84	3,715	3,84	3,755
25/01/2023	677.550	0,53%	3,695	3,69	3,795	3,78
24/01/2023	914.960	-1,57%	3,73	3,66	3,79	3,76
23/01/2023	893.631	-0,52%	3,78	3,695	3,83	3,82
20/01/2023	867.992	1,06%	3,73	3,73	3,84	3,82
19/01/2023	1.016.769	1,61%	3,75	3,72	3,83	3,78
18/01/2023	1.216.844	-2,62%	3,93	3,71	3,94	3,72
17/01/2023	1.380.499	-6,14%	3,91	3,77	3,93	3,82
16/01/2023	1.325.645	1,50%	4,05	3,99	4,125	4,07
13/01/2023	1.325.645	1,50%	4,05	3,99	4,125	4,07
12/01/2023	1.273.500	0,50%	4,07	3,97	4,11	4,01
11/01/2023	1.062.516	1,01%	4,03	3,91	4,0461	3,99
10/01/2023	753.292	1,28%	3,96	3,88	3,98	3,95
09/01/2023	1.761.388	1,83%	3,945	3,875	3,985	3,90
06/01/2023	1.345.676	1,86%	3,84	3,7701	3,87	3,83
05/01/2023	989.171	-0,53%	3,72	3,63	3,76	3,76
04/01/2023	1.491.194	7,10%	3,695	3,635	3,79	3,77
03/01/2023	2.005.897	3,53%	3,47	3,47	3,62	3,52
02/01/2023	827.277	-1,73%	3,43	3,32	3,455	3,40
30/12/2022	827.277	-1,73%	3,43	3,32	3,455	3,40
29/12/2022	1.586.187	1,77%	3,52	3,435	3,60	3,46
28/12/2022	1.342.090	-2,16%	3,52	3,365	3,55	3,405
27/12/2022	1.647.073	2,35%	3,39	3,385	3,5207	3,48
23/12/2022	680.815	-0,72%	3,45	3,38	3,475	3,435
22/12/2022	2.158.424	1,77%	3,38	3,31	3,49	3,46
21/12/2022	1.249.414	1,80%	3,42	3,3913	3,46	3,40
20/12/2022	1.380.027	2,45%	3,35	3,335	3,43	3,34
19/12/2022	1.459.117	1,56%	3,33	3,2329	3,42	3,26
16/12/2022	1.381.129	0,00%	3,21	3,1843	3,29	3,23
15/12/2022	1.502.364	-7,98%	3,39	3,22	3,40	3,23
14/12/2022	2.550.108	0,00%	3,62	3,505	3,645	3,51
13/12/2022	1.388.329	4,15%	3,63	3,455	3,64	3,51
12/12/2022	1.686.352	-2,32%	3,43	3,325	3,4578	3,37
09/12/2022	1.495.711	-1,71%	3,56	3,45	3,6281	3,45
08/12/2022	1.116.510	0,29%	3,60	3,50	3,60	3,51
07/12/2022	1.779.000	0,00%	3,59	3,50	3,64	3,50
06/12/2022	5.381.548	1,74%	3,535	3,485	3,555	3,50
05/12/2022	3.525.898	-2,41%	3,53	3,43	3,5683	3,445
02/12/2022	7.057.564	-2,76%	3,68	3,505	3,565	3,52
01/12/2022	10.700.079	3,13%	3,68	3,565	3,755	3,62
30/11/2022	12.328.337	0,29%	3,50	3,485	3,66	3,51
29/11/2022	6.749.144	3,99%	3,50	3,472	3,565	3,515
28/11/2022	8.773.206	-4,90%	3,63	3,39	3,635	3,395
25/11/2022	3.211.440	-0,70%	3,63	3,56	3,65	3,545
24/11/2022	9.249.857	1,71%	3,57	3,445	3,62	3,57
23/11/2022	9.249.857	1,71%	3,57	3,445	3,62	3,57
22/11/2022	5.116.459	4,15%	3,46	3,42	3,54	3,51
21/11/2022	3.463.538	0,90%	3,37	3,35	3,42	3,37
18/11/2022	5.394.904	0,60%	3,31	3,285	3,38	3,34
17/11/2022	5.317.904	-3,77%	3,425	3,29	3,37	3,32
16/11/2022	6.934.998	-0,43%	3,425	3,425	3,56	3,445
15/11/2022	5.756.080	-0,29%	3,01	3,385	3,53	3,47
14/11/2022	1.972.910	1,02%	3,01	3,435	3,54	3,475
11/11/2022	2.131.603	-1,71%	3,01	3,39	3,545	3,44
10/11/2022	3.509.119	10,28%	3,01	3,355	3,5511	3,54
09/11/2022	2.252.509	-0,16%	3,01	3,18	3,30	3,205
08/11/2022	2.416.842	5,94%	3,01	3,01	3,2582	3,21
07/11/2022	1.575.606	0,50%	3,00	2,96	3,05	3,025
04/11/2022	2.653.548	13,64%	2,81	2,79	3,00	3,00
03/11/2022	928.890	-3,30%	2,78	2,62	2,705	2,64
02/11/2022	2.635.946	-6,83%	2,78	2,7225	2,9198	2,73
01/11/2022	1.333.125	4,64%	2,78	2,89	2,945	2,93
31/10/2022	962.591	-2,62%	2,78	2,74	2,825	2,785
28/10/2022	810.701	0,09%	2,875	2,77	2,87	2,8625
27/10/2022	1.022.536	0,00%	2,875	2,84	2,9284	2,86
26/10/2022	1.238.197	3,62%	2,82	2,795	2,88	2,86
25/10/2022	1.776.290	1,47%	2,71	2,71	2,81	2,76
24/10/2022	1.500.181	-2,16%	2,645	2,64	2,73	2,72
21/10/2022	1.542.307	6,51%	2,645	2,625	2,78	2,78
20/10/2022	1.704.110	-0,19%	2,645	2,555	2,7098	2,605
19/10/2022	1.067.173	-3,69%	2,645	2,60	2,675	2,61
18/10/2022	1.372.240	-1,82%	2,79	2,675	2,7785	2,70
17/10/2022	3.108.102	9,56%	2,63	2,63	2,84	2,75
14/10/2022	2.634.870	-4,22%	2,75	2,47	2,6599	2,50
13/10/2022	1.886.916	-2,51%	2,75	2,495	2,655	2,61
12/10/2022	1.549.469	-2,18%	2,75	2,67	2,795	2,69