(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 39,54 | 39,54 | 38,35 | 38,83 | 489.600 | | 2008-04-15 | 00:00:00 | 38,96 | 39,41 | 38,03 | 38,46 | 330.400 | | 2008-04-16 | 00:00:00 | 38,63 | 39,18 | 38,04 | 38,73 | 579.000 | | 2008-04-17 | 00:00:00 | 38,37 | 39,39 | 38,37 | 39,10 | 809.100 | | 2008-04-18 | 00:00:00 | 39,92 | 40,21 | 39,05 | 39,27 | 638.300 | | 2008-04-21 | 00:00:00 | 39,16 | 39,27 | 38,62 | 39,04 | 911.000 | | 2008-04-22 | 00:00:00 | 38,96 | 39,29 | 37,83 | 38,22 | 1.115.900 | | 2008-04-23 | 00:00:00 | 38,41 | 39,14 | 37,96 | 38,92 | 919.500 | | 2008-04-24 | 00:00:00 | 39,08 | 40,53 | 38,92 | 40,31 | 675.900 | | 2008-04-25 | 00:00:00 | 40,76 | 41,42 | 39,95 | 40,00 | 780.100 | | 2008-04-28 | 00:00:00 | 39,88 | 40,57 | 39,52 | 40,45 | 521.600 | | 2008-04-29 | 00:00:00 | 40,59 | 41,23 | 40,05 | 41,04 | 379.400 | | 2008-04-30 | 00:00:00 | 41,10 | 41,32 | 40,58 | 40,87 | 691.200 | | 2008-05-01 | 00:00:00 | 41,13 | 41,90 | 40,51 | 41,58 | 481.300 | | 2008-05-02 | 00:00:00 | 41,98 | 42,68 | 41,13 | 41,55 | 464.600 | | 2008-05-05 | 00:00:00 | 41,62 | 41,69 | 40,27 | 40,84 | 750.800 | | 2008-05-06 | 00:00:00 | 40,81 | 41,32 | 40,39 | 41,16 | 962.400 | | 2008-05-07 | 00:00:00 | 40,50 | 43,05 | 39,23 | 39,32 | 1.545.200 | | 2008-05-08 | 00:00:00 | 39,15 | 39,40 | 37,60 | 38,35 | 737.900 | | 2008-05-09 | 00:00:00 | 38,09 | 38,57 | 37,60 | 38,38 | 506.500 | | 2008-05-12 | 00:00:00 | 38,53 | 39,34 | 38,09 | 39,19 | 689.400 | | 2008-05-13 | 00:00:00 | 39,50 | 41,06 | 39,11 | 40,71 | 947.900 | | 2008-05-14 | 00:00:00 | 41,19 | 43,50 | 40,71 | 42,57 | 799.200 | | 2008-05-15 | 00:00:00 | 42,59 | 44,02 | 42,24 | 43,69 | 653.600 | | 2008-05-16 | 00:00:00 | 43,65 | 43,65 | 42,53 | 43,37 | 853.900 | | 2008-05-19 | 00:00:00 | 43,45 | 43,76 | 42,89 | 43,06 | 537.900 | | 2008-05-20 | 00:00:00 | 42,88 | 43,68 | 42,65 | 43,55 | 486.500 | | 2008-05-21 | 00:00:00 | 43,78 | 44,96 | 43,45 | 44,51 | 850.700 | | 2008-05-22 | 00:00:00 | 44,50 | 45,66 | 44,50 | 45,35 | 708.900 | | 2008-05-23 | 00:00:00 | 45,27 | 45,35 | 44,20 | 44,67 | 839.000 | | 2008-05-27 | 00:00:00 | 44,50 | 45,00 | 43,94 | 43,97 | 792.500 | | 2008-05-28 | 00:00:00 | 44,08 | 44,95 | 43,90 | 44,49 | 489.300 | | 2008-05-29 | 00:00:00 | 44,34 | 45,78 | 44,21 | 45,31 | 515.300 | | 2008-05-30 | 00:00:00 | 45,65 | 45,65 | 44,29 | 44,72 | 1.145.000 | | 2008-06-02 | 00:00:00 | 44,55 | 44,79 | 43,19 | 43,65 | 484.500 | | 2008-06-03 | 00:00:00 | 43,98 | 44,86 | 43,80 | 44,34 | 390.200 | | 2008-06-04 | 00:00:00 | 44,28 | 45,97 | 43,81 | 45,16 | 411.400 | | 2008-06-05 | 00:00:00 | 45,45 | 46,90 | 45,45 | 46,25 | 440.200 | | 2008-06-06 | 00:00:00 | 46,04 | 46,32 | 44,58 | 44,85 | 495.600 | | 2008-06-09 | 00:00:00 | 44,86 | 45,19 | 44,03 | 44,36 | 445.600 | | 2008-06-10 | 00:00:00 | 44,17 | 45,02 | 43,92 | 44,68 | 463.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
