(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 | | 2007-06-27 | 00:00:00 | 116,05 | 116,92 | 115,64 | 116,87 | 602.800 | | 2007-06-28 | 00:00:00 | 116,75 | 116,75 | 116,31 | 116,43 | 1.101.100 | | 2007-06-29 | 00:00:00 | 116,50 | 117,57 | 116,49 | 116,80 | 577.600 | | 2007-07-02 | 00:00:00 | 117,00 | 117,22 | 116,48 | 116,65 | 833.800 | | 2007-07-03 | 00:00:00 | 116,65 | 116,83 | 116,59 | 116,63 | 375.700 | | 2007-07-05 | 00:00:00 | 116,63 | 116,90 | 116,28 | 116,70 | 888.200 | | 2007-07-06 | 00:00:00 | 116,61 | 117,11 | 116,61 | 116,85 | 817.800 | | 2007-07-09 | 00:00:00 | 116,85 | 117,37 | 116,78 | 117,00 | 561.500 | | 2007-07-10 | 00:00:00 | 116,87 | 117,23 | 116,80 | 116,80 | 1.779.400 | | 2007-07-11 | 00:00:00 | 116,86 | 117,74 | 116,81 | 117,37 | 672.000 | | 2007-07-12 | 00:00:00 | 117,44 | 117,65 | 117,07 | 117,48 | 795.000 | | 2007-07-13 | 00:00:00 | 117,30 | 117,58 | 117,12 | 117,50 | 368.000 | | 2007-07-16 | 00:00:00 | 117,60 | 117,73 | 117,00 | 117,10 | 691.400 | | 2007-07-17 | 00:00:00 | 117,10 | 117,46 | 116,75 | 116,75 | 915.900 | | 2007-07-18 | 00:00:00 | 116,85 | 117,29 | 116,50 | 116,87 | 581.900 | | 2007-07-19 | 00:00:00 | 117,10 | 118,15 | 116,98 | 117,74 | 331.100 | | 2007-07-20 | 00:00:00 | 117,74 | 117,91 | 117,10 | 117,50 | 425.900 | | 2007-07-23 | 00:00:00 | 117,50 | 117,50 | 117,10 | 117,22 | 240.600 | | 2007-07-24 | 00:00:00 | 117,00 | 117,25 | 115,53 | 116,10 | 687.200 | | 2007-07-25 | 00:00:00 | 116,42 | 116,42 | 114,75 | 115,55 | 870.700 | | 2007-07-26 | 00:00:00 | 115,10 | 115,50 | 114,30 | 114,72 | 1.242.100 | | 2007-07-27 | 00:00:00 | 114,60 | 116,42 | 114,50 | 115,00 | 585.200 | | 2007-07-30 | 00:00:00 | 115,00 | 116,78 | 114,82 | 116,65 | 380.700 | | 2007-07-31 | 00:00:00 | 116,25 | 117,22 | 115,88 | 116,00 | 525.200 | | 2007-08-01 | 00:00:00 | 116,20 | 117,69 | 115,44 | 115,95 | 693.900 | | 2007-08-02 | 00:00:00 | 115,80 | 116,15 | 114,12 | 115,69 | 448.000 | | 2007-08-03 | 00:00:00 | 115,80 | 116,72 | 115,20 | 115,20 | 345.300 | | 2007-08-06 | 00:00:00 | 116,00 | 116,00 | 113,91 | 115,60 | 639.500 | | 2007-08-07 | 00:00:00 | 115,00 | 116,52 | 114,75 | 115,99 | 675.200 | | 2007-08-08 | 00:00:00 | 116,60 | 117,56 | 115,39 | 116,52 | 607.300 | | 2007-08-09 | 00:00:00 | 115,26 | 116,17 | 114,34 | 114,50 | 867.700 | | 2007-08-10 | 00:00:00 | 115,80 | 115,80 | 110,01 | 113,50 | 1.763.900 | | 2007-08-13 | 00:00:00 | 113,50 | 114,47 | 113,00 | 113,80 | 544.700 | | 2007-08-14 | 00:00:00 | 114,00 | 114,71 | 112,08 | 112,30 | 406.200 | | 2007-08-15 | 00:00:00 | 110,96 | 114,10 | 109,58 | 112,35 | 1.479.900 | | 2007-08-16 | 00:00:00 | 111,55 | 112,08 | 110,75 | 111,36 | 1.004.200 | | 2007-08-17 | 00:00:00 | 112,03 | 114,24 | 110,87 | 111,68 | 791.000 | | 2007-08-20 | 00:00:00 | 112,00 | 113,31 | 111,68 | 112,25 | 512.000 | | 2007-08-21 | 00:00:00 | 112,01 | 114,10 | 112,01 | 114,00 | 525.500 | | 2007-08-22 | 00:00:00 | 114,49 | 115,28 | 114,00 | 114,77 | 788.900 | | 2007-08-23 | 00:00:00 | 114,82 | 115,00 | 114,03 | 114,21 | 884.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
