(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 | | 2008-06-10 | 00:00:00 | 44,17 | 45,02 | 43,92 | 44,68 | 463.900 | | 2008-06-11 | 00:00:00 | 44,15 | 44,58 | 43,41 | 43,42 | 476.900 | | 2008-06-12 | 00:00:00 | 43,41 | 45,09 | 43,41 | 44,15 | 447.300 | | 2008-06-13 | 00:00:00 | 44,51 | 45,50 | 44,51 | 45,12 | 472.800 | | 2008-06-16 | 00:00:00 | 45,24 | 46,04 | 44,79 | 45,82 | 305.000 | | 2008-06-17 | 00:00:00 | 45,97 | 46,02 | 45,29 | 45,48 | 392.800 | | 2008-06-18 | 00:00:00 | 45,37 | 45,62 | 44,67 | 44,75 | 470.400 | | 2008-06-19 | 00:00:00 | 44,81 | 46,21 | 44,81 | 46,05 | 459.600 | | 2008-06-20 | 00:00:00 | 45,75 | 46,35 | 44,75 | 45,15 | 892.700 | | 2008-06-23 | 00:00:00 | 45,27 | 45,31 | 43,44 | 43,57 | 1.448.800 | | 2008-06-24 | 00:00:00 | 43,36 | 43,85 | 42,78 | 43,60 | 985.800 | | 2008-06-25 | 00:00:00 | 43,36 | 45,22 | 42,99 | 43,87 | 853.000 | | 2008-06-26 | 00:00:00 | 43,47 | 43,51 | 42,57 | 42,61 | 887.700 | | 2008-06-27 | 00:00:00 | 42,52 | 42,52 | 41,13 | 41,55 | 661.700 | | 2008-06-30 | 00:00:00 | 41,60 | 42,50 | 40,67 | 41,39 | 687.400 | | 2008-07-01 | 00:00:00 | 41,07 | 41,26 | 38,99 | 39,18 | 1.324.900 | | 2008-07-02 | 00:00:00 | 39,17 | 40,18 | 38,43 | 38,43 | 1.078.200 | | 2008-07-03 | 00:00:00 | 38,50 | 38,94 | 38,09 | 38,24 | 576.300 | | 2008-07-07 | 00:00:00 | 38,50 | 39,26 | 38,29 | 38,73 | 798.100 | | 2008-07-08 | 00:00:00 | 38,93 | 39,71 | 38,51 | 39,70 | 590.200 | | 2008-07-09 | 00:00:00 | 39,71 | 40,11 | 38,32 | 38,32 | 559.900 | | 2008-07-10 | 00:00:00 | 38,27 | 38,39 | 37,10 | 37,52 | 542.100 | | 2008-07-11 | 00:00:00 | 37,01 | 38,36 | 36,50 | 37,96 | 599.500 | | 2008-07-14 | 00:00:00 | 38,15 | 38,83 | 36,72 | 36,82 | 509.500 | | 2008-07-15 | 00:00:00 | 36,41 | 40,50 | 36,41 | 39,04 | 939.500 | | 2008-07-16 | 00:00:00 | 39,02 | 42,26 | 38,65 | 41,68 | 994.900 | | 2008-07-17 | 00:00:00 | 41,72 | 43,41 | 40,59 | 43,36 | 1.024.500 | | 2008-07-18 | 00:00:00 | 43,09 | 43,21 | 40,00 | 41,63 | 1.123.900 | | 2008-07-21 | 00:00:00 | 41,51 | 41,75 | 40,65 | 41,03 | 554.600 | | 2008-07-22 | 00:00:00 | 40,70 | 42,23 | 39,56 | 41,99 | 848.100 | | 2008-07-23 | 00:00:00 | 41,90 | 44,54 | 41,48 | 44,22 | 1.057.800 | | 2008-07-24 | 00:00:00 | 44,45 | 44,67 | 42,58 | 42,59 | 939.900 | | 2008-07-25 | 00:00:00 | 42,87 | 43,41 | 42,33 | 42,49 | 616.500 | | 2008-07-28 | 00:00:00 | 42,61 | 43,42 | 42,20 | 42,44 | 390.000 | | 2008-07-29 | 00:00:00 | 42,72 | 44,62 | 42,72 | 44,34 | 644.200 | | 2008-07-30 | 00:00:00 | 44,35 | 44,69 | 42,04 | 42,70 | 822.500 | | 2008-07-31 | 00:00:00 | 42,27 | 43,02 | 40,93 | 41,17 | 1.443.500 | | 2008-08-01 | 00:00:00 | 41,17 | 41,22 | 39,73 | 39,82 | 1.116.000 | | 2008-08-04 | 00:00:00 | 39,82 | 42,60 | 39,78 | 41,65 | 1.071.700 | | 2008-08-05 | 00:00:00 | 41,66 | 42,38 | 40,86 | 42,19 | 991.800 | | 2008-08-06 | 00:00:00 | 41,81 | 42,16 | 40,14 | 41,20 | 783.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
