(Login BolsaPT & Canal Forex) |
|
 Harman Internatio - [Ticker: HAR] |     | | Última Trade | 111,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-03-10 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 111,500 | PER | 0,00% | | Máximo | 111,620 | Pagamento Dividendo | | | Mínimo | 111,430 | Data Ex-Dividendo | | | Fecho Anterior | 111,500 | Yield | | | Volume | 1.077.512 | 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 HAR de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 37,35 | 37,35 | 37,00 | 37,20 | 98.800 | | 2001-06-08 | 00:00:00 | 37,21 | 37,70 | 36,75 | 36,76 | 152.800 | | 2001-06-11 | 00:00:00 | 37,05 | 37,40 | 36,05 | 36,60 | 86.600 | | 2001-06-12 | 00:00:00 | 36,61 | 36,61 | 35,70 | 36,07 | 172.000 | | 2001-06-13 | 00:00:00 | 36,25 | 36,25 | 35,40 | 35,40 | 192.800 | | 2001-06-14 | 00:00:00 | 35,00 | 35,41 | 34,69 | 35,24 | 90.200 | | 2001-06-15 | 00:00:00 | 35,23 | 36,30 | 34,56 | 34,56 | 344.200 | | 2001-06-18 | 00:00:00 | 35,25 | 35,77 | 34,21 | 34,25 | 171.200 | | 2001-06-19 | 00:00:00 | 34,50 | 35,34 | 34,50 | 34,65 | 184.800 | | 2001-06-20 | 00:00:00 | 33,75 | 35,11 | 33,75 | 35,00 | 269.800 | | 2001-06-21 | 00:00:00 | 35,03 | 35,80 | 35,00 | 35,75 | 303.000 | | 2001-06-22 | 00:00:00 | 35,75 | 36,25 | 35,51 | 35,51 | 221.000 | | 2001-06-25 | 00:00:00 | 35,26 | 35,26 | 34,00 | 34,23 | 218.600 | | 2001-06-26 | 00:00:00 | 34,23 | 35,30 | 34,10 | 34,76 | 261.600 | | 2001-06-27 | 00:00:00 | 34,85 | 35,65 | 34,84 | 35,60 | 162.000 | | 2001-06-28 | 00:00:00 | 35,60 | 36,09 | 35,10 | 36,09 | 152.400 | | 2001-06-29 | 00:00:00 | 35,90 | 38,09 | 35,90 | 38,09 | 335.000 | | 2001-07-02 | 00:00:00 | 38,09 | 38,09 | 36,42 | 36,43 | 281.800 | | 2001-07-03 | 00:00:00 | 36,18 | 36,90 | 36,18 | 36,80 | 60.600 | | 2001-07-05 | 00:00:00 | 36,81 | 37,15 | 36,52 | 36,60 | 80.200 | | 2001-07-06 | 00:00:00 | 36,60 | 36,70 | 35,72 | 35,80 | 113.000 | | 2001-07-09 | 00:00:00 | 35,72 | 37,10 | 35,40 | 37,00 | 221.800 | | 2001-07-10 | 00:00:00 | 36,25 | 36,80 | 35,80 | 36,45 | 220.400 | | 2001-07-11 | 00:00:00 | 36,20 | 36,30 | 35,65 | 36,05 | 117.200 | | 2001-07-12 | 00:00:00 | 36,60 | 36,85 | 36,27 | 36,85 | 140.600 | | 2001-07-13 | 00:00:00 | 36,70 | 38,08 | 36,70 | 38,06 | 560.000 | | 2001-07-16 | 00:00:00 | 38,56 | 38,80 | 37,70 | 37,78 | 101.600 | | 2001-07-17 | 00:00:00 | 37,78 | 39,86 | 37,78 | 39,80 | 553.200 | | 2001-07-18 | 00:00:00 | 39,00 | 39,00 | 38,29 | 38,29 | 95.400 | | 2001-07-19 | 00:00:00 | 38,54 | 39,58 | 37,75 | 37,99 | 125.200 | | 2001-07-20 | 00:00:00 | 37,99 | 38,10 | 37,90 | 38,02 | 43.200 | | 2001-07-23 | 00:00:00 | 38,02 | 38,27 | 37,60 | 37,68 | 212.600 | | 2001-07-24 | 00:00:00 | 37,68 | 37,95 | 36,71 | 36,90 | 180.600 | | 2001-07-25 | 00:00:00 | 37,00 | 37,14 | 36,78 | 37,05 | 56.600 | | 2001-07-26 | 00:00:00 | 36,80 | 37,87 | 36,80 | 37,75 | 188.600 | | 2001-07-27 | 00:00:00 | 37,75 | 37,80 | 36,93 | 37,10 | 332.600 | | 2001-07-30 | 00:00:00 | 37,10 | 37,12 | 36,63 | 36,75 | 115.200 | | 2001-07-31 | 00:00:00 | 36,75 | 37,13 | 36,75 | 37,00 | 129.600 | | 2001-08-01 | 00:00:00 | 37,00 | 37,13 | 36,68 | 37,05 | 177.200 | | 2001-08-02 | 00:00:00 | 36,90 | 37,01 | 36,80 | 36,86 | 162.200 | | 2001-08-03 | 00:00:00 | 36,86 | 37,13 | 36,75 | 36,93 | 254.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
