(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 121,58 | 121,85 | 119,97 | 120,83 | 1.601.700 | | 2007-05-02 | 00:00:00 | 120,08 | 120,70 | 119,58 | 119,70 | 3.135.300 | | 2007-05-03 | 00:00:00 | 119,90 | 120,19 | 119,44 | 120,05 | 992.300 | | 2007-05-04 | 00:00:00 | 120,05 | 120,60 | 119,49 | 119,65 | 482.300 | | 2007-05-07 | 00:00:00 | 119,50 | 119,92 | 119,42 | 119,80 | 258.200 | | 2007-05-08 | 00:00:00 | 119,75 | 120,00 | 119,52 | 119,96 | 345.400 | | 2007-05-09 | 00:00:00 | 119,65 | 120,00 | 119,50 | 119,70 | 1.100.300 | | 2007-05-10 | 00:00:00 | 119,50 | 119,82 | 119,26 | 119,50 | 718.800 | | 2007-05-11 | 00:00:00 | 119,25 | 119,74 | 119,00 | 119,62 | 653.200 | | 2007-05-14 | 00:00:00 | 119,54 | 119,81 | 118,99 | 119,00 | 385.700 | | 2007-05-15 | 00:00:00 | 119,00 | 119,30 | 118,28 | 118,50 | 494.900 | | 2007-05-16 | 00:00:00 | 118,70 | 118,97 | 118,38 | 118,61 | 629.700 | | 2007-05-17 | 00:00:00 | 118,45 | 118,77 | 118,25 | 118,50 | 341.700 | | 2007-05-18 | 00:00:00 | 118,50 | 118,50 | 117,95 | 118,19 | 1.039.300 | | 2007-05-21 | 00:00:00 | 118,11 | 118,80 | 118,10 | 118,50 | 324.600 | | 2007-05-22 | 00:00:00 | 118,38 | 118,65 | 118,15 | 118,50 | 345.400 | | 2007-05-23 | 00:00:00 | 118,50 | 118,72 | 118,11 | 118,19 | 950.300 | | 2007-05-24 | 00:00:00 | 118,12 | 118,49 | 117,75 | 117,95 | 907.400 | | 2007-05-25 | 00:00:00 | 117,95 | 118,15 | 117,80 | 117,94 | 431.400 | | 2007-05-29 | 00:00:00 | 118,18 | 118,84 | 117,91 | 118,00 | 484.100 | | 2007-05-30 | 00:00:00 | 117,90 | 118,05 | 117,79 | 117,81 | 540.100 | | 2007-05-31 | 00:00:00 | 117,93 | 118,65 | 117,85 | 118,65 | 381.200 | | 2007-06-01 | 00:00:00 | 118,60 | 118,71 | 117,75 | 117,88 | 406.000 | | 2007-06-04 | 00:00:00 | 117,88 | 118,14 | 117,76 | 117,91 | 280.100 | | 2007-06-05 | 00:00:00 | 118,04 | 118,69 | 117,90 | 118,02 | 867.800 | | 2007-06-06 | 00:00:00 | 117,95 | 118,25 | 117,69 | 117,76 | 439.600 | | 2007-06-07 | 00:00:00 | 117,77 | 118,22 | 117,71 | 117,72 | 1.069.300 | | 2007-06-08 | 00:00:00 | 117,72 | 118,10 | 117,70 | 117,95 | 284.600 | | 2007-06-11 | 00:00:00 | 118,00 | 118,11 | 117,88 | 118,01 | 389.200 | | 2007-06-12 | 00:00:00 | 117,95 | 118,10 | 117,50 | 117,55 | 481.300 | | 2007-06-13 | 00:00:00 | 117,95 | 118,00 | 117,36 | 117,57 | 494.800 | | 2007-06-14 | 00:00:00 | 117,58 | 117,84 | 117,10 | 117,21 | 499.600 | | 2007-06-15 | 00:00:00 | 117,20 | 117,50 | 117,10 | 117,11 | 342.800 | | 2007-06-18 | 00:00:00 | 117,36 | 117,65 | 117,12 | 117,25 | 225.400 | | 2007-06-19 | 00:00:00 | 117,26 | 118,54 | 117,26 | 118,01 | 342.400 | | 2007-06-20 | 00:00:00 | 118,04 | 118,38 | 117,36 | 117,58 | 438.100 | | 2007-06-21 | 00:00:00 | 117,50 | 117,50 | 116,75 | 117,00 | 1.334.100 | | 2007-06-22 | 00:00:00 | 117,01 | 117,05 | 116,75 | 116,77 | 954.700 | | 2007-06-25 | 00:00:00 | 116,87 | 117,16 | 115,98 | 116,27 | 625.400 | | 2007-06-26 | 00:00:00 | 116,35 | 116,74 | 116,25 | 116,40 | 839.300 | | 2007-06-27 | 00:00:00 | 116,05 | 116,92 | 115,64 | 116,87 | 602.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
