(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 49,10 | 49,50 | 48,36 | 49,00 | 598.400 | | 2002-09-20 | 00:00:00 | 48,99 | 49,84 | 48,60 | 49,84 | 588.600 | | 2002-09-23 | 00:00:00 | 49,68 | 50,34 | 49,68 | 49,86 | 734.200 | | 2002-09-24 | 00:00:00 | 49,75 | 49,93 | 48,21 | 48,23 | 378.400 | | 2002-09-25 | 00:00:00 | 48,63 | 51,24 | 48,63 | 50,91 | 697.400 | | 2002-09-26 | 00:00:00 | 50,97 | 52,69 | 50,60 | 52,53 | 456.600 | | 2002-09-27 | 00:00:00 | 52,50 | 52,96 | 52,00 | 52,25 | 883.800 | | 2002-09-30 | 00:00:00 | 52,20 | 52,50 | 50,00 | 51,75 | 568.400 | | 2002-10-01 | 00:00:00 | 51,76 | 52,75 | 49,75 | 52,75 | 680.600 | | 2002-10-02 | 00:00:00 | 52,75 | 52,99 | 51,58 | 52,25 | 947.800 | | 2002-10-03 | 00:00:00 | 52,05 | 52,99 | 51,47 | 51,90 | 402.000 | | 2002-10-04 | 00:00:00 | 52,15 | 52,48 | 50,75 | 51,36 | 521.800 | | 2002-10-07 | 00:00:00 | 51,36 | 51,69 | 49,75 | 50,09 | 783.400 | | 2002-10-08 | 00:00:00 | 50,45 | 50,70 | 47,81 | 48,60 | 1.253.000 | | 2002-10-09 | 00:00:00 | 48,00 | 48,01 | 45,12 | 46,90 | 1.359.600 | | 2002-10-10 | 00:00:00 | 46,40 | 48,40 | 45,60 | 48,01 | 555.200 | | 2002-10-11 | 00:00:00 | 48,50 | 50,76 | 48,50 | 49,22 | 601.800 | | 2002-10-14 | 00:00:00 | 49,23 | 50,09 | 48,86 | 49,95 | 492.400 | | 2002-10-15 | 00:00:00 | 49,96 | 54,25 | 49,96 | 54,15 | 702.200 | | 2002-10-16 | 00:00:00 | 53,20 | 53,20 | 49,56 | 49,80 | 658.000 | | 2002-10-17 | 00:00:00 | 49,81 | 52,75 | 49,81 | 52,35 | 474.800 | | 2002-10-18 | 00:00:00 | 52,10 | 53,24 | 51,80 | 53,01 | 477.200 | | 2002-10-21 | 00:00:00 | 52,76 | 55,33 | 52,23 | 54,94 | 781.200 | | 2002-10-22 | 00:00:00 | 54,25 | 55,30 | 53,80 | 54,70 | 666.600 | | 2002-10-23 | 00:00:00 | 54,56 | 55,15 | 54,25 | 54,78 | 396.400 | | 2002-10-24 | 00:00:00 | 54,98 | 55,00 | 54,10 | 54,35 | 356.600 | | 2002-10-25 | 00:00:00 | 54,35 | 55,23 | 54,30 | 55,10 | 354.600 | | 2002-10-28 | 00:00:00 | 55,70 | 56,24 | 53,50 | 53,55 | 544.200 | | 2002-10-29 | 00:00:00 | 53,70 | 53,95 | 52,32 | 53,28 | 669.800 | | 2002-10-30 | 00:00:00 | 53,30 | 54,95 | 53,20 | 54,50 | 1.038.000 | | 2002-10-31 | 00:00:00 | 54,75 | 56,74 | 54,75 | 56,00 | 999.600 | | 2002-11-01 | 00:00:00 | 55,92 | 59,00 | 55,60 | 59,00 | 846.200 | | 2002-11-04 | 00:00:00 | 59,30 | 59,60 | 58,60 | 58,97 | 910.000 | | 2002-11-05 | 00:00:00 | 58,72 | 59,10 | 58,05 | 58,89 | 537.000 | | 2002-11-06 | 00:00:00 | 59,50 | 59,77 | 58,05 | 58,96 | 684.200 | | 2002-11-07 | 00:00:00 | 58,97 | 59,53 | 58,30 | 59,13 | 861.200 | | 2002-11-08 | 00:00:00 | 58,85 | 59,00 | 57,33 | 57,88 | 411.800 | | 2002-11-11 | 00:00:00 | 58,00 | 58,11 | 55,93 | 56,00 | 475.400 | | 2002-11-12 | 00:00:00 | 56,25 | 58,67 | 56,25 | 58,48 | 677.000 | | 2002-11-13 | 00:00:00 | 58,23 | 58,24 | 56,75 | 57,35 | 898.200 | | 2002-11-14 | 00:00:00 | 57,36 | 60,70 | 57,36 | 60,30 | 1.125.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
