(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 128,05 | 131,68 | 127,80 | 131,03 | 645.200 | | 2003-10-30 | 00:00:00 | 131,75 | 133,85 | 129,65 | 130,01 | 744.000 | | 2003-10-31 | 00:00:00 | 130,00 | 130,53 | 125,72 | 128,20 | 849.600 | | 2003-11-03 | 00:00:00 | 128,22 | 130,24 | 128,15 | 129,07 | 769.400 | | 2003-11-04 | 00:00:00 | 129,01 | 132,75 | 128,80 | 129,51 | 472.600 | | 2003-11-05 | 00:00:00 | 129,51 | 130,90 | 127,33 | 128,50 | 474.600 | | 2003-11-06 | 00:00:00 | 128,50 | 129,65 | 126,85 | 129,33 | 431.600 | | 2003-11-07 | 00:00:00 | 130,00 | 131,82 | 129,95 | 131,50 | 500.800 | | 2003-11-10 | 00:00:00 | 131,75 | 131,75 | 125,20 | 125,20 | 917.000 | | 2003-11-11 | 00:00:00 | 124,20 | 124,25 | 118,56 | 118,70 | 1.312.400 | | 2003-11-12 | 00:00:00 | 119,00 | 121,13 | 119,00 | 121,13 | 1.167.400 | | 2003-11-13 | 00:00:00 | 122,50 | 125,20 | 120,90 | 124,37 | 537.200 | | 2003-11-14 | 00:00:00 | 124,50 | 125,00 | 123,08 | 124,20 | 768.600 | | 2003-11-17 | 00:00:00 | 124,20 | 126,56 | 122,74 | 126,06 | 1.353.000 | | 2003-11-18 | 00:00:00 | 128,25 | 129,16 | 127,86 | 128,31 | 1.014.800 | | 2003-11-19 | 00:00:00 | 128,45 | 129,57 | 128,22 | 129,25 | 580.400 | | 2003-11-20 | 00:00:00 | 129,00 | 130,82 | 128,15 | 130,50 | 573.000 | | 2003-11-21 | 00:00:00 | 130,20 | 131,52 | 129,50 | 130,85 | 618.800 | | 2003-11-24 | 00:00:00 | 132,00 | 135,00 | 131,90 | 134,40 | 512.400 | | 2003-11-25 | 00:00:00 | 134,30 | 134,99 | 133,60 | 134,70 | 465.000 | | 2003-11-26 | 00:00:00 | 135,20 | 136,30 | 134,08 | 134,92 | 357.600 | | 2003-11-28 | 00:00:00 | 134,85 | 137,44 | 134,70 | 136,27 | 201.000 | | 2003-12-01 | 00:00:00 | 138,00 | 140,77 | 138,00 | 140,43 | 610.400 | | 2003-12-02 | 00:00:00 | 140,33 | 143,69 | 140,33 | 142,25 | 792.200 | | 2003-12-03 | 00:00:00 | 142,25 | 144,80 | 142,25 | 143,81 | 892.800 | | 2003-12-04 | 00:00:00 | 143,81 | 144,30 | 136,69 | 139,50 | 1.095.000 | | 2003-12-05 | 00:00:00 | 69,75 | 70,35 | 68,28 | 69,27 | 548.400 | | 2003-12-08 | 00:00:00 | 69,27 | 70,00 | 68,56 | 69,50 | 339.900 | | 2003-12-09 | 00:00:00 | 69,43 | 70,79 | 69,41 | 69,63 | 338.000 | | 2003-12-10 | 00:00:00 | 69,50 | 69,55 | 68,58 | 68,75 | 401.700 | | 2003-12-11 | 00:00:00 | 68,75 | 69,00 | 66,84 | 68,50 | 906.700 | | 2003-12-12 | 00:00:00 | 68,58 | 72,25 | 68,58 | 71,98 | 472.700 | | 2003-12-15 | 00:00:00 | 73,95 | 73,95 | 71,05 | 71,72 | 589.900 | | 2003-12-16 | 00:00:00 | 71,74 | 71,95 | 69,40 | 69,50 | 419.400 | | 2003-12-17 | 00:00:00 | 70,15 | 70,73 | 69,19 | 70,47 | 385.900 | | 2003-12-18 | 00:00:00 | 70,47 | 71,82 | 70,30 | 71,45 | 359.500 | | 2003-12-19 | 00:00:00 | 71,50 | 72,65 | 71,21 | 72,65 | 359.800 | | 2003-12-22 | 00:00:00 | 72,10 | 73,50 | 70,90 | 72,25 | 358.400 | | 2003-12-23 | 00:00:00 | 72,35 | 72,88 | 71,10 | 71,40 | 371.700 | | 2003-12-24 | 00:00:00 | 71,40 | 71,40 | 70,50 | 70,57 | 153.900 | | 2003-12-26 | 00:00:00 | 70,77 | 71,64 | 70,66 | 70,80 | 97.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
