(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 57,36 | 60,70 | 57,36 | 60,30 | 1.125.800 | 2002-11-15 | 00:00:00 | 60,10 | 61,35 | 59,92 | 60,40 | 720.000 | 2002-11-18 | 00:00:00 | 60,60 | 61,19 | 60,16 | 60,51 | 528.600 | 2002-11-19 | 00:00:00 | 60,48 | 60,66 | 59,50 | 59,92 | 428.600 | 2002-11-20 | 00:00:00 | 59,91 | 60,65 | 59,00 | 59,31 | 502.600 | 2002-11-21 | 00:00:00 | 59,34 | 60,34 | 59,30 | 59,91 | 855.200 | 2002-11-22 | 00:00:00 | 59,95 | 60,56 | 59,50 | 60,50 | 398.200 | 2002-11-25 | 00:00:00 | 60,60 | 62,50 | 60,60 | 62,15 | 467.600 | 2002-11-26 | 00:00:00 | 61,90 | 62,36 | 60,86 | 62,00 | 753.400 | 2002-11-27 | 00:00:00 | 62,00 | 62,95 | 61,80 | 62,74 | 300.000 | 2002-11-29 | 00:00:00 | 62,90 | 63,35 | 62,40 | 62,40 | 150.800 | 2002-12-02 | 00:00:00 | 62,41 | 65,30 | 60,90 | 60,90 | 1.251.200 | 2002-12-03 | 00:00:00 | 60,80 | 61,60 | 60,15 | 60,46 | 1.027.400 | 2002-12-04 | 00:00:00 | 60,35 | 60,61 | 58,35 | 58,94 | 825.800 | 2002-12-05 | 00:00:00 | 59,00 | 59,00 | 58,45 | 58,79 | 349.400 | 2002-12-06 | 00:00:00 | 58,67 | 58,80 | 57,50 | 58,00 | 408.400 | 2002-12-09 | 00:00:00 | 57,50 | 57,97 | 56,77 | 57,25 | 364.800 | 2002-12-10 | 00:00:00 | 57,40 | 58,90 | 57,40 | 58,90 | 676.200 | 2002-12-11 | 00:00:00 | 59,00 | 59,75 | 58,60 | 59,30 | 756.200 | 2002-12-12 | 00:00:00 | 59,30 | 59,31 | 58,34 | 59,01 | 716.800 | 2002-12-13 | 00:00:00 | 58,90 | 59,15 | 57,75 | 57,76 | 349.800 | 2002-12-16 | 00:00:00 | 57,95 | 58,23 | 57,35 | 57,90 | 281.400 | 2002-12-17 | 00:00:00 | 57,80 | 58,45 | 57,20 | 57,60 | 329.800 | 2002-12-18 | 00:00:00 | 57,60 | 57,63 | 56,45 | 57,00 | 363.800 | 2002-12-19 | 00:00:00 | 57,05 | 57,06 | 56,09 | 56,18 | 328.000 | 2002-12-20 | 00:00:00 | 56,28 | 56,80 | 56,19 | 56,71 | 313.600 | 2002-12-23 | 00:00:00 | 56,50 | 56,60 | 55,98 | 56,50 | 245.600 | 2002-12-24 | 00:00:00 | 56,35 | 57,09 | 56,35 | 56,65 | 143.400 | 2002-12-26 | 00:00:00 | 57,00 | 58,29 | 56,95 | 58,05 | 435.400 | 2002-12-27 | 00:00:00 | 58,06 | 60,08 | 57,90 | 59,10 | 700.000 | 2002-12-30 | 00:00:00 | 59,11 | 59,48 | 57,75 | 58,87 | 525.600 | 2002-12-31 | 00:00:00 | 58,97 | 59,75 | 58,64 | 59,50 | 477.800 | 2003-01-02 | 00:00:00 | 59,51 | 61,28 | 59,25 | 60,85 | 439.000 | 2003-01-03 | 00:00:00 | 60,70 | 61,00 | 59,65 | 59,86 | 337.200 | 2003-01-06 | 00:00:00 | 59,87 | 60,70 | 59,65 | 60,62 | 393.200 | 2003-01-07 | 00:00:00 | 60,62 | 60,62 | 59,25 | 59,25 | 533.000 | 2003-01-08 | 00:00:00 | 59,25 | 59,25 | 58,05 | 58,35 | 423.200 | 2003-01-09 | 00:00:00 | 58,55 | 60,45 | 58,55 | 60,05 | 475.400 | 2003-01-10 | 00:00:00 | 59,80 | 62,30 | 59,63 | 61,75 | 485.000 | 2003-01-13 | 00:00:00 | 62,10 | 62,10 | 59,80 | 60,01 | 528.200 | 2003-01-14 | 00:00:00 | 59,80 | 59,81 | 58,89 | 59,50 | 643.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|